Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,3073,62+0,68 +0,9% 74,4072,80648.03217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.360 (1.086 Calls, 1.274 Puts)
Totaal open interest bij opening 11.148 (4.278 Calls, 6.870 Puts)
Call / Put ratio 0,85
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-- -- --0,070,160,147 7-4
15-05-26 54,000,230,01-- -- ----0,230,231 7-4
15-05-26 56,000,580,02-- -- ----0,580,581 30-3
15-05-26 57,001,140,03-- -- ----1,141,143 23-3
15-05-26 58,000,250,04-- -- ----0,250,251 7-4
15-05-26 59,000,090,06-- -- ----0,090,091 20-4
15-05-2614360,000,070,07-0,02 -28,6% ----0,070,0715 29-4
15-05-26 62,000,120,10-- -- ----0,120,126 23-4
15-05-26 64,000,130,12-- -- ----0,130,1385 29-4
15-05-26 66,000,160,17-- -- --0,300,160,1545 28-4
15-05-26 68,000,150,26-0,11 -42,3% --0,530,240,1578 17:12
15-05-26 70,000,300,42-0,12 -28,6% --0,530,500,30307 14:15
15-05-26 72,000,580,75-0,17 -22,7% ----0,800,5812 15:10
15-05-26 74,001,211,48-0,27 -18,2% ----1,571,2060 15:00
15-05-26 76,002,302,74-0,44 -16,1% ----3,242,30171 14:00
15-05-26 78,003,954,44-- -- ----3,953,955 22-4
15-05-26 80,00--6,38-- -- --------0 --
15-05-26 84,00--10,38-- -- --------0 --
15-05-26 88,0013,9914,38-- -- ----13,9913,9910 28-4
15-05-26 92,00--18,38-- -- --------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-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,300,01-- -- ----0,300,302 23-3
19-06-26 44,000,300,03-- -- ----0,300,301 9-3
19-06-26 45,000,180,06-- -- ----0,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% ----0,720,7218 15-9
19-06-26 48,000,300,08-- -- ----0,300,301 13-2
19-06-26 50,000,340,10-- -- 0,04--0,340,3450 2-4
19-06-268152,000,150,13-0,02 -15,4% ----0,150,152 24-4
19-06-26 54,000,150,16-- -- ----0,150,151 20-4
19-06-26 55,000,160,18-- -- ----0,160,161 28-4
19-06-26 56,000,190,19-- -- ----0,190,1910 29-4
19-06-26 57,000,420,21-- -- ----0,420,4220 9-4
19-06-26 58,000,240,24-- -- ----0,250,2415 29-4
19-06-26 59,000,230,27-- -- ----0,230,2322 28-4
19-06-26 60,000,310,31-- -- --0,330,310,2810 29-4
19-06-26 62,000,310,41-0,10 -24,4% --0,610,350,316 15:10
19-06-26 64,000,540,540,00 0,0% --0,600,540,532 10:42
19-06-26 65,000,650,63+0,02 +3,2% ----0,650,653 10:16
19-06-26 66,000,590,75-0,16 -21,3% ----0,590,594 17:29
19-06-26 68,001,111,09-- -- ----1,111,111 29-4
19-06-26 70,001,401,60-0,20 -12,5% ----1,691,405 14:15
19-06-26 72,002,012,41-0,40 -16,6% ----2,062,0024 17:22
19-06-26 74,003,303,56-- -- ----3,303,3035 28-4
19-06-26 76,005,505,01-- -- ----5,505,5015 29-4
19-06-26 78,00--6,68-- -- --------0 --
19-06-26 80,009,008,55-- -- ----9,009,005 15-4
19-06-26 85,0013,1113,40-- -- ----13,1113,1110 28-4
19-06-26 88,00--16,38-- -- --------0 --
19-06-26 90,0024,5518,37-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,36-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,35-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,34-- -- ----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--0,16-- -- --------0 --
17-07-26 52,00--0,20-- -- --------0 --
17-07-26 54,00--0,23-- -- --------0 --
17-07-26 56,00--0,29-- -- --------0 --
17-07-26 58,00--0,35-- -- --------0 --
17-07-26 60,000,450,44+0,01 +2,3% ----0,450,451 09:06
17-07-26 62,000,650,58-- -- ----0,650,651 27-4
17-07-26 64,000,750,76-0,01 -1,3% ----0,750,751 09:18
17-07-26 66,000,861,04-0,18 -17,3% --1,520,860,861 16:53
17-07-26 68,001,351,46-- -- ----1,351,356 28-4
17-07-26 70,001,732,03-0,30 -14,8% ----1,731,731 16:50
17-07-26 72,002,502,84-0,34 -12,0% ----2,602,50111 16:56
17-07-26 74,003,373,94-0,57 -14,5% ----3,373,378 17:08
17-07-26 76,00--5,30-- -- --------0 --
17-07-26 78,00--6,85-- -- --------0 --
17-07-26 80,00--8,61-- -- --------0 --
17-07-26 84,00--12,47-- -- --------0 --
17-07-26 88,00--16,43-- -- --------0 --
17-07-26 92,00--20,43-- -- --------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 46,000,250,26-- -- ----0,250,2518 27-4
18-09-26 48,000,290,31-- -- ----0,290,292 29-4
18-09-2611250,000,380,37-0,03 -8,1% ----0,390,3821 23-4
18-09-26 52,000,410,44-- -- ----0,410,419 28-4
18-09-26 54,000,710,54-- -- ----0,710,713 13-4
18-09-26 56,000,650,66-0,01 -1,5% ----0,650,651 15:23
18-09-26 58,001,060,82-- -- --1,101,061,062 13-4
18-09-26 60,000,991,03-- -- ----0,990,992 28-4
18-09-26 65,001,731,91-0,18 -9,4% ----1,741,7218 15:55
18-09-26 70,003,303,50-0,20 -5,7% ----3,303,302 15:05
18-09-26 75,006,206,21-- -- ----6,706,2045 17-4
18-09-26 80,0010,459,98-- -- ----10,459,8514 29-4
18-09-26 85,0013,9014,47-- -- ----13,9013,906 28-4
18-09-26 90,0024,9019,31-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,15-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,07-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,00-- -- --------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--0,03-- -- --------0 --
18-12-26 28,000,100,05-- -- ----0,100,101 6-2
18-12-26 30,000,240,07-- -- --0,520,240,241 23-3
18-12-26 35,000,150,15-- -- ----0,150,151 20-4
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-26 45,000,320,37-0,05 -13,5% ----0,320,325 16:11
18-12-26 50,000,620,56-- -- ----0,620,621 24-4
18-12-26 52,000,670,66-- -- ----0,670,671 15-4
18-12-26 54,001,220,82-- -- ----1,221,225 7-4
18-12-26 55,000,980,90-- -- 0,40--0,980,984 27-4
18-12-26 56,002,671,01-- -- ----2,672,674 30-3
18-12-26 58,001,181,24-- -- 0,552,251,181,182 28-4
18-12-26 60,001,571,53-- -- ----1,641,577 27-4
18-12-26 65,002,582,57-- -- ----2,642,58153 29-4
18-12-26 70,004,354,27-- -- ----4,354,351 29-4
18-12-262.32375,006,306,88-0,44 -6,4% ----6,406,30300 28-4
18-12-26 80,0010,2510,44-- -- ----10,2510,251 22-4
18-12-26 85,0022,0514,66-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,35-- -- ----26,1526,1510 20-3
18-12-26134100,0035,9529,12-0,67 -2,3% ----35,9535,9533 20-3
18-12-26 110,0043,3539,03-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8548,95-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,22-- -- --------0 --
19-03-27 40,000,330,32-- -- ----0,330,3316 23-4
19-03-27 45,000,510,49-- -- ----0,520,516 23-4
19-03-27 50,00--0,78-- -- --------0 --
19-03-27 52,001,850,94-- -- ----1,851,851 26-3
19-03-27 54,001,401,16-- -- ----1,401,403 9-4
19-03-27 56,001,421,39-- -- ----1,421,4242 23-4
19-03-27 58,001,751,70+0,05 +2,9% ----1,751,753 09:06
19-03-27 60,002,112,05-- -- ----2,112,115 27-4
19-03-27 65,003,473,24-- -- ----3,543,4334 24-4
19-03-27 70,005,355,07-- -- ----5,355,35100 24-4
19-03-27 75,007,257,59-- -- ----7,457,25150 28-4
19-03-27 80,0011,8510,95-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,02-- -- --------0 --
19-03-27 90,0019,3019,54-- -- ----19,3019,0025 28-4
19-03-27 100,00--29,13-- -- --------0 --
19-03-27 110,00--39,00-- -- --------0 --
19-03-27 120,0049,8448,92-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,21-- -- ----0,180,184 29-4
18-06-27 35,000,370,34-- -- --0,710,370,371 6-1
18-06-27 40,000,430,49-0,06 -12,2% ----0,430,434 12:31
18-06-27 45,000,660,74-- -- ----0,660,6620 28-4
18-06-27 50,001,281,15-- -- ----1,281,281 24-4
18-06-27 55,001,851,82-- -- ----1,851,851 28-4
18-06-27 60,002,912,83-- -- ----2,912,911 24-4
18-06-2737070,006,406,31-0,31 -4,9% ----6,406,407 11:03
18-06-27 80,0012,4512,27-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,27-- -- ----26,6526,3582 19-3
18-06-2762100,0038,7529,47-0,67 -2,3% ----38,7538,7510 23-3
18-06-27 110,0038,8039,10-- -- ----38,8038,8013 22-4
18-06-27 120,00--49,10-- -- --------0 --
17-12-27 20,000,110,01-- -- 0,05--0,110,112 22-4
17-12-27 25,000,130,06+0,07 +116,7% --0,230,130,133 16:55
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,270,24-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,42-- -- ----0,450,4520 28-4
17-12-27 40,000,900,70-- -- ----0,900,902 8-4
17-12-27 45,001,451,12-- -- ----1,451,451 8-4
17-12-27 50,002,571,76-- -- ----2,572,5720 2-4
17-12-27 55,002,602,67-- -- ----2,602,603 28-4
17-12-27 60,003,773,95-0,18 -4,6% ----3,853,77101 14:20
17-12-27 70,007,547,76-0,22 -2,8% ----7,547,54100 14:20
17-12-27 80,0013,5013,87-0,37 -2,7% ----13,7013,5071 13:16
17-12-27 90,0027,0521,52-- -- ----27,0527,051 5-3
17-12-27 100,0030,0030,41-0,41 -1,3% ----30,1029,9012 14:28
17-12-27168110,0039,3039,50-0,37 -0,9% ----39,3039,305 13:29
17-12-27 120,0048,8049,04-0,24 -0,5% ----48,9548,758 14:27
15-12-28 25,000,580,19-- -- 0,200,450,580,582 30-3
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,760,78-- -- ----0,760,761 17-4
15-12-28 40,001,311,28-- -- ----1,311,311 17-4
15-12-28 45,002,111,99-- -- ----2,112,111 14-4
15-12-28 50,003,022,96-- -- ----3,023,022 29-4
15-12-28 55,004,654,22-- -- ----4,654,651 13-4
15-12-28 60,006,075,84-- -- ----6,076,072 29-4
15-12-28 70,0014,4510,17-- -- ----14,4514,4522 24-3
15-12-28 80,0016,7016,15-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,45-- -- ----23,9523,955 27-4
15-12-28153100,0031,2031,69-0,51 -1,6% ----31,2031,201 28-4
15-12-28 110,0040,2040,53-0,33 -0,8% ----40,2040,1538 13:41
15-12-28382120,0052,2049,88-0,56 -1,1% ----52,2052,204 8-4
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-29 30,000,900,79-- -- ----0,900,902 10-4
21-12-29 40,002,201,99-- -- ----2,202,205 10-4
21-12-29 45,002,952,94-- -- ----2,952,951 16-4
21-12-2960350,004,304,15-0,13 -3,1% ----4,354,3080 27-4
21-12-29 55,005,925,65-- -- ----5,925,9250 27-4
21-12-29 60,007,367,46-0,10 -1,3% ----7,367,3626 15:55
21-12-29 70,0013,0112,15-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,19-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,24-- -- ----27,2027,205 9-4
21-12-29 100,0032,8032,98-- -- ----32,8032,805 28-4
21-12-29 120,0050,2550,43-- -- ----50,2550,251 28-4
21-12-29 150,0085,8079,22-- -- ----85,8085,801 13-1
20-12-30 30,001,301,04-- -- ----1,301,302 21-4
20-12-30 40,002,742,63-- -- ----2,742,742 24-4
20-12-30 45,003,683,79-0,11 -2,9% ----3,683,683 16:55
20-12-30 50,005,405,21-- -- ----5,405,401 24-4
20-12-30 55,007,446,88-- -- ----7,447,441 8-4
20-12-30 60,008,758,79-- -- ----8,758,7510 29-4
20-12-30 65,0010,9011,05-- -- ----10,9010,901 28-4
20-12-301.04970,0013,6013,79-0,22 -1,6% ----13,6013,601 28-4
20-12-30 80,0019,6219,71-0,09 -0,5% ----19,6419,5032 15:55
20-12-30 90,0031,7026,46-- -- ----31,7031,701 20-3
20-12-30 100,0034,4533,90+0,55 +1,6% ----34,4534,4540 12:14
20-12-3076120,0057,4050,79-0,46 -0,9% ----57,4057,4026 23-3
20-12-30 150,0085,4579,39-- -- ----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?