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* 77,4876,76+0,72 +0,9% 77,8076,7864.61811:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-8-2026)
Totaal volume 5.214 (2.438 Calls, 2.776 Puts)
Totaal open interest bij opening 20.607 (12.130 Calls, 8.477 Puts)
Call / Put ratio 0,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,02-- -- --------0 --
21-08-26 52,00--0,02-- -- --------0 --
21-08-26 54,00--0,01-- -- --------0 --
21-08-26456,000,020,01+0,01 +100,0% --0,060,020,021 21-8
21-08-26158,000,580,02-- -- ----0,580,581 20-5
21-08-2610960,000,200,03-- -- ----0,200,207 24-6
21-08-262262,000,010,03-0,02 -66,7% ----0,010,012 19-8
21-08-265764,000,120,05-- -- ----0,120,123 20-7
21-08-2614966,000,020,01+0,01 +100,0% --0,060,020,021 21-8
21-08-2635068,000,010,02-0,01 -50,0% ----0,010,0125 20-8
21-08-26 69,00------ -- ---------- --
21-08-2672770,000,020,020,00 0,0% --0,010,020,0210 21-8
21-08-26 71,00------ -- --------0 --
21-08-2659072,000,020,01+0,01 +100,0% ----0,020,0223 20-8
21-08-26 73,00--0,01-- -- --0,13----0 --
21-08-2677574,000,080,04-- -- --0,060,080,0583 20-8
21-08-264775,000,130,17-- -- --0,040,130,135 20-8
21-08-2673776,000,160,61-0,45 -73,8% 0,010,280,530,1075 21-8
21-08-2614877,000,981,40-0,30 -21,4% 0,911,211,370,9825 21-8
21-08-261.24278,001,962,39-0,43 -18,0% 1,912,212,401,9664 21-8
21-08-269779,003,253,39-0,29 -8,6% 2,893,233,253,251 21-8
21-08-2635280,003,984,38-0,40 -9,1% 3,854,264,453,9816 21-8
21-08-261481,002,785,40-0,30 -5,6% 4,855,302,782,782 18-8
21-08-267082,006,256,38-0,13 -2,0% 5,856,306,306,255 21-8
21-08-26 83,00--7,38-- -- 6,707,40----0 --
21-08-263584,004,498,38-- -- 7,858,304,494,4910 7-8
21-08-26 85,004,559,38-- -- 8,659,504,754,5540 7-8
21-08-26 86,005,7010,38-0,28 -2,7% 9,6510,505,705,7010 7-8
21-08-26 88,006,4812,38-- -- 11,6512,506,486,481 6-8
21-08-26 90,0010,3514,38-- -- 13,6514,5010,3510,3530 7-8
21-08-26292,0013,7516,38-- -- 15,8516,2513,7513,752 11-8
21-08-26296,0016,5720,38-- -- 19,8520,2516,5716,42310 7-8
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 60,000,070,02-- -- ----0,070,0725 21-8
18-09-26 62,00------ -- --------0 --
18-09-26 64,000,160,08-- -- ----0,160,161 29-7
18-09-26 65,000,100,10-- -- ----0,120,1016 21-8
18-09-26 66,000,100,12-0,02 -16,7% ----0,110,1023 16:48
18-09-2617368,000,180,16-0,04 -25,0% 0,02------1 24-8
18-09-26 70,000,230,26-0,03 -11,5% ----0,230,2313 24-8
18-09-26 72,000,320,42-0,10 -23,8% ----0,400,328 16:07
18-09-26 74,000,700,78-0,08 -10,3% ----0,800,6841 24-8
18-09-26 75,000,871,07-0,20 -18,7% ----1,080,8724 15:46
18-09-26 76,001,051,48-0,43 -29,1% ----1,331,0514 17:18
18-09-26 77,001,512,00-0,49 -24,5% ----1,511,511 17:24
18-09-26 78,002,072,66-0,59 -22,2% 0,80--2,652,079 17:24
18-09-26 80,004,024,28-0,26 -6,1% ----4,204,025 24-8
18-09-26 82,006,056,14-0,09 -1,5% ----6,056,0156 24-8
18-09-26 84,005,858,10-- -- ----5,855,8510 13-8
18-09-26 85,009,159,10+0,05 +0,5% ----9,159,151 24-8
18-09-26 86,005,8010,10-- -- ----5,805,8010 7-8
18-09-26 88,00--12,10-- -- --------0 --
18-09-26 90,008,7514,10-- -- ----8,758,751 6-8
18-09-26 92,0012,2216,10-- -- ----12,2212,221 5-8
18-09-26 96,0016,4020,10-- -- ----16,4016,4010 7-8
18-09-26 100,0020,4024,10-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4234,10-- -- ----28,4228,158 6-8
18-09-26 120,0038,3244,10-- -- ----38,5238,1615 6-8
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,06-- -- --------0 --
16-10-26 54,00--0,08-- -- --------0 --
16-10-26 56,00--0,10-- -- --------0 --
16-10-26 58,000,110,12-- -- ----0,110,111 21-8
16-10-26 60,00--0,15-- -- --------0 --
16-10-26 64,00--0,23-- -- --------0 --
16-10-26 66,000,310,30-- -- ----0,310,311 20-8
16-10-26 68,000,410,40-- -- ----0,410,411 21-8
16-10-26 70,000,520,57-0,05 -8,8% --1,000,520,522 13:08
16-10-26 72,000,790,86-0,07 -8,1% ----0,870,7929 14:33
16-10-26 74,001,101,34-0,24 -17,9% ----1,351,1012 15:49
16-10-26 76,001,922,09-0,17 -8,1% ----2,101,9265 13:06
16-10-26 78,003,223,17-- -- ----3,223,221 21-8
16-10-26 80,004,394,60-0,21 -4,6% ----4,554,397 24-8
16-10-26 82,006,306,26-- -- ----6,306,301 20-8
16-10-26 84,004,438,17-- -- ----4,434,431 7-8
16-10-26 86,00--10,13-- -- --------0 --
16-10-26 88,00--12,13-- -- --------0 --
16-10-26 90,009,7014,13-- -- ----9,709,7010 7-8
16-10-26 92,0012,8016,13-- -- ----12,8012,805 7-8
16-10-26 96,0016,7020,13-- -- ----16,7016,6010 7-8
16-10-26 100,00--24,13-- -- --------0 --
20-11-26 40,00------ -- ---------- --
20-11-26 45,00------ -- ---------- --
20-11-26 50,00------ -- --------0 --
20-11-26 54,00------ -- --------0 --
20-11-26 56,00------ -- --------0 --
20-11-26 58,00------ -- --------0 --
20-11-26 60,00------ -- --------0 --
20-11-26 64,00------ -- --------0 --
20-11-26 66,00------ -- --------0 --
20-11-26 68,000,73---- -- ----0,730,7325 13:41
20-11-26 70,00------ -- --------6 13:11
20-11-26 72,001,28---- -- --1,401,281,281 13:24
20-11-26 74,00------ -- --------0 --
20-11-26 76,00------ -- --------0 --
20-11-26 78,00------ -- --------0 --
20-11-26 80,00------ -- --------0 --
20-11-26 82,00------ -- --------0 --
20-11-26 84,00------ -- --------0 --
20-11-26 88,00------ -- --------0 --
20-11-26 92,00------ -- --------0 --
20-11-26 96,00------ -- ---------- --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,11----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-- -- --0,520,030,031 20-7
18-12-26 35,000,050,01-- -- ----0,050,057 15-7
18-12-26 40,000,070,03-- -- ----0,070,078 20-8
18-12-26 45,000,090,10-- -- 0,05--0,100,0920 20-8
18-12-26 50,000,150,14-- -- 0,04--0,150,133 20-8
18-12-26 52,000,210,18-- -- ----0,210,211 4-8
18-12-26 54,000,620,21-- -- ----0,620,625 28-5
18-12-26 55,000,210,23-0,02 -8,7% ----0,210,216 14:44
18-12-26 56,000,220,26-- -- --------1 14-8
18-12-26 58,000,250,30-- -- ----0,250,2514 14-8
18-12-26 60,000,360,37-0,01 -2,7% --1,530,360,3683 15:37
18-12-26 65,000,570,61-0,04 -6,6% --1,120,570,5725 16:40
18-12-26 70,001,101,23-0,13 -10,6% ----1,261,10224 16:05
18-12-26 75,002,492,62-0,13 -5,0% --6,002,692,49504 15:34
18-12-26 80,005,255,28-0,03 -0,6% --6,005,405,201.206 24-8
18-12-26 85,009,219,29-- -- ----9,219,2110 21-8
18-12-265290,0013,9814,10-0,84 -6,0% ----13,9813,9810 21-8
18-12-26 95,0016,7519,10-- -- ----16,7516,7518 12-8
18-12-26 100,0021,3024,10-- -- ----21,3021,3025 14-8
18-12-26 110,0030,4534,10-- -- ----30,4530,4550 4-8
18-12-26 120,0041,7544,10-- -- ----41,7541,7550 27-7
19-03-27 30,00--0,04-- -- --------0 --
19-03-27 35,000,070,09-- -- ----0,070,07176 20-7
19-03-27 40,000,130,13-- -- ----0,130,131 18-8
19-03-27 45,000,510,20-- -- ----0,520,516 23-4
19-03-27 50,000,290,31-- -- ----0,290,291 12-8
19-03-27 52,000,350,36-- -- ----0,350,351 20-7
19-03-27 54,000,400,42-- -- ----0,400,401 12-8
19-03-27 56,001,280,49-- -- ----1,281,281 1-6
19-03-27 58,000,500,59-- -- ----0,500,505 10-8
19-03-27 60,000,680,70-0,02 -2,9% ----0,680,681 13:19
19-03-27 65,001,101,17-0,07 -6,0% ----1,151,105 17:15
19-03-27 70,002,082,11-- -- ----2,082,082 20-8
19-03-27 75,003,693,71-- -- ----3,693,691 20-8
19-03-27 80,006,006,20-- -- ----6,006,002 21-8
19-03-27 85,009,709,78-- -- ----9,809,4074 20-8
19-03-27 90,0012,0014,20-- -- ----12,1512,0027 18-8
19-03-27 95,00--19,13-- -- --------0 --
19-03-27 100,00--24,13-- -- --------0 --
19-03-27 110,0031,5034,10-- -- ----31,5031,5010 11-8
19-03-27 120,0049,8444,11-- -- ----49,8449,52269 20-4
18-06-27 30,000,100,09-- -- ----0,100,102 2-7
18-06-27135,000,370,16-0,03 -18,8% --0,710,370,371 6-1
18-06-27 40,000,200,24-- -- ----0,200,203 10-8
18-06-27 45,000,250,37-0,12 -32,4% --------1 24-8
18-06-27 50,000,420,53-- -- ----0,420,423 31-7
18-06-27 55,000,820,79-- -- --1,420,820,8219 20-8
18-06-27 56,000,880,87-- -- ----0,880,8830 20-8
18-06-27 58,001,001,05-- -- ----1,021,0014 19-8
18-06-27 60,001,061,27-- -- 1,002,181,071,0558 14-8
18-06-27 65,002,112,06-- -- ----2,112,0014 20-8
18-06-27 70,003,313,35-0,04 -1,2% ----3,313,3150 24-8
18-06-27 75,005,405,24-- -- ----5,405,0518 20-8
18-06-27 80,007,407,92-0,52 -6,6% ----7,657,35300 17:15
18-06-27 85,009,3011,39-- -- ----9,409,3064 11-8
18-06-27 90,0013,4015,41-- -- ----13,4013,4030 18-8
18-06-27 95,0015,4019,79-- -- ----15,4015,2032 6-8
18-06-27 100,0022,2124,42-- -- ----22,4122,1813 18-8
18-06-27 110,0031,4034,13-- -- ----31,4031,401 17-8
18-06-27 120,0044,9544,13-0,83 -1,9% ----44,9544,95187 23-6
18-06-27 150,00--74,13-- -- --------0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-27 25,000,090,06-- -- --0,180,090,08111 20-7
17-12-27 28,000,120,15-- -- ----0,120,1237 20-7
17-12-27 30,000,160,19-- -- 0,07--0,160,164 19-8
17-12-27 35,000,220,26-- -- ----0,230,222 7-8
17-12-27 40,000,300,40-- -- ----0,300,3020 12-8
17-12-27 45,000,550,66-- -- ----0,550,555 17-8
17-12-27 50,000,810,98-- -- ----0,810,817 7-8
17-12-27 55,001,601,59-- -- --------1 21-8
17-12-27 60,002,272,32-0,05 -2,2% 1,45--2,272,272 14:09
17-12-27 70,004,914,95-0,04 -0,8% ----4,914,9115 14:25
17-12-27 80,009,969,90-- -- ----9,989,962 21-8
17-12-27 90,0016,8517,02-0,17 -1,0% ----16,8516,851 14:17
17-12-27 100,0025,4025,54-- -- ----25,4025,4010 21-8
17-12-27 110,0035,0534,97-- -- ----35,0535,055 21-8
17-12-27 120,0044,6544,50-- -- ----44,6544,655 21-8
17-12-27 150,00--74,10-- -- --------0 --
16-06-28 40,00--0,80-- -- --------0 --
16-06-28 50,001,351,48-- -- ----1,351,357 12-8
16-06-28 55,002,002,09-- -- ----2,002,005 17-8
16-06-28 60,002,583,02-- -- --3,502,582,581 6-8
16-06-28 70,006,356,46-0,11 -1,7% ----6,356,352 24-8
16-06-28 80,0011,2011,22-0,02 -0,2% ----11,3011,204 16:07
16-06-28 90,00--18,20-- -- --------0 --
16-06-28 100,00--26,45-- -- --------0 --
16-06-28 110,0033,0735,43-- -- ----33,1533,01144 18-8
16-06-28 120,0042,4144,77-- -- ----42,6642,3316 18-8
16-06-28 150,00--74,10-- -- --------0 --
15-12-28 25,000,280,12-- -- --0,250,280,282 5-6
15-12-28 30,000,520,38-- -- ----0,520,524 3-6
15-12-28 35,000,540,62-- -- 0,38--0,540,5415 7-8
15-12-28 40,000,401,00-- -- ----0,400,405 6-8
15-12-28 45,001,401,50-- -- ----1,401,401 20-8
15-12-28 50,001,952,18-- -- ----1,951,955 11-8
15-12-28 55,002,743,10-- -- ----2,742,7410 13-8
15-12-28 60,004,224,31-- -- ----4,224,221 20-8
15-12-28 70,007,127,79-- -- ----7,127,0760 19-8
15-12-28 80,0011,7012,98-- -- --------30 19-8
15-12-28 90,0017,5219,71-- -- ----17,5217,521 10-8
15-12-28 100,0029,6127,55-- -- ----29,6129,615 15-5
15-12-28 110,0034,3935,99-- -- ----34,3934,3260 19-8
15-12-28 120,0045,1044,93-- -- ----45,1045,101 21-8
15-12-28 150,0079,3574,10-- -- ----79,3579,351 8-6
21-12-29 25,000,410,35-- -- 0,20--0,410,411 29-6
21-12-29 30,000,550,65-- -- ----0,550,551 4-8
21-12-29 40,001,351,60-0,25 -15,6% ----1,351,351 17:12
21-12-29 45,001,822,33-- -- ----1,821,821 29-7
21-12-29 50,003,253,28-- -- ----3,253,253 20-8
21-12-29 55,004,154,46-0,31 -7,0% ----4,154,151 17:12
21-12-29 60,005,205,91-- -- ----5,205,206 17-8
21-12-29 70,008,709,71-- -- ----8,708,703 17-8
21-12-29 80,0015,0015,08-- -- ----15,1515,0016 20-8
21-12-29 90,0021,5021,53-- -- ----21,5021,501 21-8
21-12-29 100,0027,5028,94-- -- ----27,5027,505 19-8
21-12-29 110,0037,1537,05-- -- ----37,1537,155 21-8
21-12-29 120,0042,1945,78-- -- ----42,1942,1459 4-8
21-12-29 150,0076,9074,10-- -- ----76,9076,903 18-5
20-12-30 30,000,991,00-- -- ----0,990,991 24-6
20-12-30 40,002,162,26-- -- ----2,162,162 10-7
20-12-30 45,002,863,19-- -- ----2,882,8460 11-8
20-12-30 50,004,104,32-0,22 -5,1% ----4,104,102 15:48
20-12-30 55,005,205,71-- -- ----5,205,201 18-8
20-12-30 60,007,077,32-- -- --------2 21-8
20-12-30 65,009,189,22-- -- ----9,189,1840 21-8
20-12-30 70,0011,3311,36-- -- ----11,3311,3043 21-8
20-12-30 80,0015,6316,77-- -- ----15,6315,6320 19-8
20-12-30 90,0020,5023,09-- -- ----20,5019,955 6-8
20-12-30 100,0028,7030,25-- -- ----28,7028,701 19-8
20-12-30 110,0036,7038,14-- -- ----36,7036,705 19-8
20-12-30 120,0046,7046,68-- -- ----46,7046,705 20-8
20-12-3010150,0071,0074,10-0,86 -1,2% ----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?