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* 77,5877,40+0,18 +0,2% 78,0877,34369.56217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-8-2026)
Totaal volume 2.813 (902 Calls, 1.911 Puts)
Totaal open interest bij opening 20.049 (8.166 Calls, 11.883 Puts)
Call / Put ratio 0,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,00--0,01-- -- --0,08----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% --0,520,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-263846,000,040,01-- -- --0,030,040,042 20-7
18-09-267748,000,150,01-- -- ----0,150,155 11-6
18-09-2610350,000,200,01-- -- ----0,200,2018 28-5
18-09-2620352,000,040,01-- -- ----0,040,041 6-8
18-09-2612954,000,300,01-- -- ----0,300,302 11-6
18-09-269656,000,080,01-- -- ----0,080,081 5-8
18-09-261.21558,000,100,01-- -- ----0,100,1010 29-7
18-09-26 60,000,070,01-- -- ----0,070,0725 21-8
18-09-26 62,00--0,02-- -- --0,12----0 --
18-09-26 64,000,160,04-- -- ----0,160,161 29-7
18-09-26 65,000,100,05-- -- ----0,120,1016 21-8
18-09-26 66,000,070,06+0,01 +16,7% ----0,070,0715 11:36
18-09-26 68,000,180,09-- -- 0,02------1 24-8
18-09-26 70,000,140,13-- -- ----0,140,145 25-8
18-09-2619772,000,190,22-0,03 -13,6% ----0,190,194 13:40
18-09-26 74,000,340,40-0,06 -15,0% ----0,340,341 16:04
18-09-26 75,000,470,56-0,09 -16,1% ----0,470,47106 15:55
18-09-26 76,000,750,77-0,02 -2,6% ----0,750,634 16:17
18-09-26 77,000,891,11-0,22 -19,8% ----1,000,895 13:40
18-09-26 78,001,401,57-0,17 -10,8% 0,80--1,401,4013 15:33
18-09-26 80,002,782,91-- -- ----2,812,7212 25-8
18-09-26 82,006,054,67-- -- ----6,056,0156 24-8
18-09-26 84,005,856,60-- -- ----5,855,8510 13-8
18-09-26 85,007,657,60-- -- ----7,657,651 25-8
18-09-26 86,005,808,60-- -- ----5,805,8010 7-8
18-09-26 88,00--10,60-- -- --------0 --
18-09-26 90,008,7512,60-- -- ----8,758,751 6-8
18-09-26 92,0012,2214,60-- -- ----12,2212,221 5-8
18-09-26 96,0016,4018,60-- -- ----16,4016,4010 7-8
18-09-26 100,0020,4022,60-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4232,60-- -- ----28,4228,158 6-8
18-09-26 120,0038,3242,60-- -- ----38,5238,1615 6-8
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,02-- -- --0,12----0 --
16-10-26 54,00--0,06-- -- 0,010,14----0 --
16-10-26 56,00--0,08-- -- --------0 --
16-10-26 58,000,110,09-- -- ----0,110,111 21-8
16-10-26 60,00--0,11-- -- --------0 --
16-10-26 64,00--0,18-- -- --------0 --
16-10-26 66,000,200,22-0,02 -9,1% ----0,200,201 09:01
16-10-26 68,000,410,29-- -- ----0,410,411 21-8
16-10-26 70,000,520,40-- -- --1,00----1 25-8
16-10-26 72,000,550,58-- -- 0,480,610,550,502 25-8
16-10-26 74,000,800,90-0,10 -11,1% ----0,800,807 12:10
16-10-26 76,001,601,41-- -- ----1,601,601 25-8
16-10-26 78,002,002,23-0,23 -10,3% ----2,002,001 10:31
16-10-26 80,004,393,41-- -- 3,313,504,554,397 24-8
16-10-26 82,004,884,97-- -- ----4,894,888 25-8
16-10-26 84,004,436,70-- -- ----4,434,431 7-8
16-10-26 86,00--8,63-- -- 8,458,80----0 --
16-10-26 88,00--10,60-- -- --------0 --
16-10-26 90,009,7012,63-- -- ----9,709,7010 7-8
16-10-26 92,0012,8014,60-0,15 -1,0% 14,4514,8012,8012,805 7-8
16-10-26 96,0016,7018,60-- -- ----16,7016,6010 7-8
16-10-26 100,00--22,63-- -- --------0 --
20-11-26 40,00------ -- ---------- --
20-11-26 45,00------ -- --------0 --
20-11-26 50,00--0,02-- -- --------0 --
20-11-26 54,00--0,07-- -- --0,30----0 --
20-11-26 56,00--0,11-- -- --------0 --
20-11-26 58,00--0,17-- -- --------0 --
20-11-26 60,00--0,21-- -- --------0 --
20-11-26 64,00--0,33-- -- --------0 --
20-11-26 66,00--0,41-- -- --------0 --
20-11-26 68,000,480,54-- -- ----0,480,481 25-8
20-11-26 70,00--0,73-- -- --------1 25-8
20-11-26 72,001,281,01-- -- ----1,281,281 24-8
20-11-26 74,00--1,42-- -- --------1 15:24
20-11-26 76,00--2,01-- -- --------0 --
20-11-26 78,002,702,85-- -- ----2,702,701 25-8
20-11-26 80,00--4,01-- -- 3,734,10----0 --
20-11-26 82,00--5,37-- -- --------0 --
20-11-26 84,00--6,97-- -- --------0 --
20-11-26 88,00--10,64-- -- --------0 --
20-11-26 92,00--14,60-- -- 14,2015,05----0 --
20-11-26 96,00--18,60-- -- --------0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,030,01-- -- 0,010,060,030,031 20-7
18-12-261.84835,000,050,01-- -- ----0,050,057 15-7
18-12-2685240,000,070,01-- -- ----0,070,078 20-8
18-12-26 45,000,090,03-- -- 0,05--0,100,0920 20-8
18-12-26 50,000,150,10-- -- 0,04--0,150,133 20-8
18-12-26 52,000,210,13-- -- ----0,210,211 4-8
18-12-2616054,000,620,170,00 0,0% ----0,620,625 28-5
18-12-26 55,000,200,19-- -- ----0,200,2012 25-8
18-12-26 56,000,220,22-- -- 0,160,27----1 14-8
18-12-2650858,000,250,25+0,01 +4,0% ----0,250,2514 14-8
18-12-26 60,000,320,31+0,01 +3,2% --1,530,320,321 16:23
18-12-26 65,000,480,51-0,03 -5,9% --1,120,480,4811 11:41
18-12-26 70,000,900,95-0,05 -5,3% ----0,930,90756 14:05
18-12-26 75,002,492,05-- -- --6,002,692,49504 24-8
18-12-261.87580,003,954,29-0,34 -7,9% 4,224,403,953,95104 14:54
18-12-26 85,007,657,95-0,30 -3,8% ----7,657,651 10:32
18-12-26 90,0013,9812,60-- -- ----13,9813,9810 21-8
18-12-26 95,0016,7517,60-- -- 17,4017,8516,7516,7518 12-8
18-12-26 100,0021,3022,60-- -- ----21,3021,3025 14-8
18-12-26 110,0030,4532,60-- -- ----30,4530,4550 4-8
18-12-26 120,0041,7542,60-- -- ----41,7541,7550 27-7
19-03-27 30,00--0,02-- -- --------0 --
19-03-27 35,000,070,08-- -- ----0,070,07176 20-7
19-03-27 40,000,130,12-- -- ----0,130,131 18-8
19-03-27 45,000,510,17-- -- ----0,520,516 23-4
19-03-27 50,000,290,28-- -- ----0,290,291 12-8
19-03-27 52,000,350,33-- -- ----0,350,351 20-7
19-03-27 54,000,400,38-- -- ----0,400,401 12-8
19-03-27 56,001,280,45-- -- ----1,281,281 1-6
19-03-27 58,000,500,53-- -- ----0,500,505 10-8
19-03-27 60,000,680,62-- -- ----0,680,681 24-8
19-03-27 65,000,951,02-0,07 -6,9% 0,881,070,950,952 12:40
19-03-27 70,002,081,79-- -- ----2,082,082 20-8
19-03-27 75,002,933,16-0,23 -7,3% ----2,932,93100 15:24
19-03-27 80,006,005,40-- -- ----6,006,002 21-8
19-03-27 85,008,508,63-- -- ----8,508,501 25-8
19-03-27 90,0012,0012,78-- -- 12,5513,0012,1512,0027 18-8
19-03-27 95,00--17,63-- -- --------0 --
19-03-27 100,00--22,65-- -- --------0 --
19-03-27 110,0031,5032,60-- -- ----31,5031,5010 11-8
19-03-27 120,0049,8442,60-- -- ----49,8449,52269 20-4
18-06-27 30,000,100,06-- -- ----0,100,102 2-7
18-06-27 35,000,370,13-- -- --0,710,370,371 6-1
18-06-27 40,000,200,23-- -- ----0,200,203 10-8
18-06-27 45,000,250,34-- -- --------1 24-8
18-06-27 50,000,420,48-- -- 0,370,520,420,423 31-7
18-06-27 55,000,820,67-- -- --1,420,820,8219 20-8
18-06-27 56,000,740,76-0,02 -2,6% 0,640,810,740,744 11:52
18-06-27 58,001,000,91-- -- ----1,021,0014 19-8
18-06-27 60,001,081,11-- -- 1,002,181,081,082 25-8
18-06-27 65,002,111,80-- -- ----2,112,0014 20-8
18-06-27 70,002,792,91-0,12 -4,1% 2,773,002,792,79500 09:35
18-06-27 75,005,404,65-- -- ----5,405,0518 20-8
18-06-27 80,007,007,13-0,13 -1,8% ----7,056,75112 16:52
18-06-27 85,0010,3510,35-- -- ----10,3510,351 25-8
18-06-27 90,0013,4014,20-- -- ----13,4013,4030 18-8
18-06-27 95,0015,4018,48-- -- ----15,4015,2032 6-8
18-06-27 100,0022,2123,05-- -- 22,8023,3022,4122,1813 18-8
18-06-27 110,0031,4032,63-- -- ----31,4031,401 17-8
18-06-27 120,0044,9542,65-- -- ----44,9544,95187 23-6
18-06-27 150,00--72,65-- -- --------0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-2744725,000,090,05-- -- 0,030,180,090,08111 20-7
17-12-27 28,000,120,13-- -- ----0,120,1237 20-7
17-12-27 30,000,160,15-- -- 0,07--0,160,164 19-8
17-12-27 35,000,220,23-- -- ----0,230,222 7-8
17-12-27 40,000,300,36-- -- ----0,300,3020 12-8
17-12-27 45,000,550,57-- -- ----0,550,555 17-8
17-12-27 50,000,850,90-0,05 -5,6% ----0,850,851 13:57
17-12-271.48955,001,351,40-0,05 -3,6% ----1,351,357 11:22
17-12-27 60,002,082,09-0,01 -0,5% 1,70--2,082,028 16:23
17-12-27 70,004,334,52-0,19 -4,2% ----4,384,3350 14:38
17-12-27 80,009,009,05-0,05 -0,6% 8,859,259,009,001 16:12
17-12-27 90,0015,7515,88-- -- ----15,7515,7018 25-8
17-12-27 100,0025,4024,33-- -- ----25,4025,4010 21-8
17-12-27 110,0035,0533,58-- -- 33,1534,0035,0535,055 21-8
17-12-27 120,0044,6543,13-- -- ----44,6544,655 21-8
17-12-27 150,00--72,60-- -- --------0 --
16-06-28 40,00--0,72-- -- --------0 --
16-06-28 50,001,351,38-- -- ----1,351,357 12-8
16-06-28 55,002,091,99-- -- ----2,112,0818 25-8
16-06-28960,002,582,87-- -- 2,873,212,582,581 6-8
16-06-28 70,006,355,88-- -- ----6,356,352 24-8
16-06-28 80,0010,5010,48-- -- ----10,5510,5012 25-8
16-06-28 90,0017,0017,17-- -- ----17,0016,953 25-8
16-06-28 100,00--25,26-- -- --------0 --
16-06-28 110,0033,0734,19-- -- 33,7034,4533,1533,01144 18-8
16-06-28 120,0042,4143,55-- -- ----42,6642,3316 18-8
16-06-28 150,00--72,60-- -- --------0 --
15-12-28 25,000,280,13-- -- --0,250,280,282 5-6
15-12-28 30,000,520,34-- -- ----0,520,524 3-6
15-12-28 35,000,540,57-- -- 0,380,760,540,5415 7-8
15-12-2883740,000,400,90-0,01 -1,1% ----0,400,405 6-8
15-12-2859045,001,401,37-0,02 -1,5% ----1,401,401 20-8
15-12-28 50,001,952,00-- -- ----1,951,955 11-8
15-12-2818355,002,742,86-0,03 -1,0% ----2,742,7410 13-8
15-12-28 60,004,223,97-- -- ----4,224,221 20-8
15-12-28 70,007,127,20-- -- ----7,127,0760 19-8
15-12-28 80,0011,7012,13-- -- --------30 19-8
15-12-28 90,0017,5218,63-- -- ----17,5217,521 10-8
15-12-28 100,0029,6126,30-- -- ----29,6129,615 15-5
15-12-28 110,0034,3934,58-- -- ----34,3934,3260 19-8
15-12-28 120,0045,1043,41-- -- ----45,1045,101 21-8
15-12-28 150,0079,3572,60-0,18 -0,2% 71,9573,3579,3579,351 8-6
21-12-29 25,000,410,35-- -- 0,20--0,410,411 29-6
21-12-293830,000,550,61-0,01 -1,6% ----0,550,551 4-8
21-12-29 40,001,351,49-- -- --------1 24-8
21-12-29 45,001,822,17-- -- ----1,821,821 29-7
21-12-29 50,003,253,06-- -- ----3,253,253 20-8
21-12-29 55,004,154,16-- -- --------1 24-8
21-12-29 60,005,205,53-- -- ----5,205,206 17-8
21-12-29 70,008,709,15-- -- ----8,708,703 17-8
21-12-29 80,0015,0014,25-- -- ----15,1515,0016 20-8
21-12-29 90,0021,5020,53-- -- ----21,5021,501 21-8
21-12-29 100,0027,5027,78-- -- ----27,5027,505 19-8
21-12-29 110,0037,1535,78-- -- ----37,1537,155 21-8
21-12-29 120,0042,1944,40-- -- ----42,1942,1459 4-8
21-12-29 150,0076,9072,60-- -- ----76,9076,903 18-5
20-12-30 30,000,990,93-- -- ----0,990,991 24-6
20-12-30 40,002,162,11-- -- ----2,162,162 10-7
20-12-30 45,002,862,97-- -- ----2,882,8460 11-8
20-12-30 50,004,104,06-- -- ----4,104,102 24-8
20-12-30 55,005,205,36-- -- ----5,205,201 18-8
20-12-30 60,006,886,90-0,02 -0,3% ----6,886,8816 10:58
20-12-30 65,009,188,73-- -- ----9,189,1840 21-8
20-12-30 70,0010,7510,78-0,03 -0,3% ----10,7510,7523 12:38
20-12-30 80,0015,6316,00-- -- ----15,6315,6320 19-8
20-12-3013990,0022,0522,13+0,03 +0,1% ----22,0522,0030 14:56
20-12-30 100,0028,7029,18-- -- 28,5030,0028,7028,701 19-8
20-12-30 110,0037,0536,85+0,20 +0,5% ----37,1037,0026 09:31
20-12-30 120,0046,7045,38-- -- 44,3046,3546,7046,705 20-8
20-12-30 150,0071,0072,60-- -- ----71,0071,002 14-8
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?