Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,0666,34+0,72 +1,1% 67,2066,4671.16010:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-3-2026)
Totaal volume 1.172 (913 Calls, 259 Puts)
Totaal open interest bij opening 23.399 (6.281 Calls, 17.118 Puts)
Call / Put ratio 3,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,02-- -- --0,16----0 --
17-04-26 48,00--0,08-- -- 0,010,18----0 --
17-04-26850,000,170,11-0,09 -81,8% 0,030,160,170,171 24-3
17-04-26 52,000,150,15-- -- ----0,150,151 26-3
17-04-26 54,000,220,20-- -- 0,080,240,220,2210 26-3
17-04-26 56,000,240,27-0,03 -11,1% 0,160,280,270,2430 30-3
17-04-26 57,000,300,32-- -- 0,170,330,300,3010 23-3
17-04-26 58,000,400,39+0,01 +2,6% 0,220,370,400,4013 27-3
17-04-26 59,000,510,49-- -- 0,270,450,510,512 27-3
17-04-26 60,000,530,56-0,03 -5,4% 0,380,520,540,513 12:36
17-04-26 62,000,700,90-0,20 -22,2% ----0,700,7011 16:33
17-04-26 64,001,351,30+0,05 +3,8% 0,991,131,351,304 11:57
17-04-26 66,002,002,07-0,07 -3,4% 1,651,812,052,0025 14:32
17-04-26 68,003,083,05+0,03 +1,0% 2,682,873,083,0712 15:55
17-04-26 70,004,404,44-- -- 0,86--4,404,402 26-3
17-04-26 72,006,316,13-- -- 5,856,056,326,274 24-3
17-04-26 74,008,118,03-- -- 7,758,058,118,107 16-3
17-04-26 76,009,9010,17-- -- ----9,909,908 17-3
17-04-26 78,00--11,98-- -- --------0 --
17-04-26 80,00--13,98-- -- 13,7014,05----0 --
17-04-26 84,00--17,98-- -- --------0 --
17-04-26 88,00--21,98-- -- --------0 --
15-05-26 35,000,080,09-- -- --0,170,080,081 17-3
15-05-26 40,00--0,13-- -- --0,20----0 --
15-05-26 45,00--0,19-- -- 0,050,25----0 --
15-05-26 48,00--0,24-- -- 0,110,31----0 --
15-05-26 50,000,420,29-- -- 0,200,340,420,423 23-3
15-05-26 52,000,570,35-- -- 0,240,390,570,571 23-3
15-05-26 54,000,450,44-- -- 0,320,480,450,4560 23-3
15-05-26 56,000,580,56+0,02 +3,6% 0,440,600,580,581 30-3
15-05-26 57,001,140,66-- -- 0,520,681,141,143 23-3
15-05-263558,000,920,75-0,10 -13,3% ----0,980,9235 6-3
15-05-26 59,000,880,880,00 0,0% ----1,000,8814 27-3
15-05-26 60,001,051,02+0,03 +2,9% 0,871,011,051,051 13:54
15-05-26 62,001,411,410,00 0,0% ----1,411,4111 27-3
15-05-2671864,001,831,95-0,12 -6,2% 1,761,902,031,833 17:22
15-05-26 66,002,852,70+0,15 +5,6% 2,482,642,852,851 30-3
15-05-26 68,003,793,71+0,08 +2,2% 3,463,634,053,7988 27-3
15-05-26 70,004,674,99-- -- ----4,674,675 13-3
15-05-26272,006,136,47-0,33 -5,1% 6,206,456,136,131 13-3
15-05-26 74,005,758,19-- -- ----5,755,754 27-2
15-05-26 76,0010,2510,06+0,19 +1,9% ----10,2510,2511 13:26
15-05-26 80,00--13,98-- -- 13,7014,05----0 --
15-05-26 84,00--17,98-- -- --------0 --
15-05-26 88,00--21,98-- -- --------0 --
19-06-26 22,000,080,02+0,06 +300,0% 0,010,100,100,088 25-6
19-06-26 24,00--0,03-- -- --0,15----0 --
19-06-26 26,000,060,05+0,01 +20,0% 0,010,120,060,061 30-9
19-06-26 28,00--0,10-- -- 0,010,14----0 --
19-06-26 30,000,080,080,00 0,0% 0,010,150,080,081 27-3
19-06-2647735,000,120,16-0,04 -25,0% --0,720,120,121 16-3
19-06-26 40,000,300,23-- -- ----0,300,302 23-3
19-06-26 44,000,300,32-- -- ----0,300,301 9-3
19-06-26 45,000,200,35-- -- 0,260,360,200,202 2-2
19-06-26 46,000,720,40+0,32 +80,0% 0,290,440,720,7218 15-9
19-06-26 48,000,300,45-- -- ----0,300,301 13-2
19-06-26 50,000,520,56-- -- ----0,570,5260 24-3
19-06-26 52,000,430,69-- -- ----0,430,431 18-3
19-06-26 54,000,860,95-- -- 0,780,910,860,8633 26-3
19-06-26 55,001,101,00+0,10 +10,0% ----1,101,052 27-3
19-06-26 56,001,281,14+0,14 +12,3% ----1,281,281 27-3
19-06-26 57,001,131,30-- -- 1,161,311,911,1053 23-3
19-06-26 58,001,551,59-0,04 -2,5% ----1,551,551 30-3
19-06-262059,001,481,71-0,16 -9,4% ----1,481,4420 23-3
19-06-267.47860,002,102,07-0,26 -12,6% ----2,102,1030 27-3
19-06-26 62,002,602,56+0,04 +1,6% ----2,602,602 15:45
19-06-26 64,002,943,35-- -- ----2,952,9148 25-3
19-06-2666865,004,203,83-0,22 -5,7% ----4,204,202 27-3
19-06-26 66,004,034,33-- -- 4,154,334,033,9916 26-3
19-06-26 68,005,905,58-- -- 5,305,556,055,8514 24-3
19-06-26 70,006,856,99-0,14 -2,0% 6,756,957,106,8576 17:24
19-06-26 72,008,458,58-0,13 -1,5% ----8,458,451 17:20
19-06-26 76,0010,2512,09-- -- 11,8512,1510,2510,255 18-3
19-06-26 80,0015,7016,10-- -- 15,7016,0515,7015,7058 6-3
19-06-26 85,0018,9020,87-- -- ----18,9018,9040 18-3
19-06-26 90,0024,5525,87-- -- 25,6025,9524,5524,5525 17-3
19-06-26 100,0034,7035,82-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0545,84-- -- 45,5545,9046,0546,0540 24-3
18-09-26 24,00--0,06-- -- --0,20----0 --
18-09-26 26,00--0,09-- -- --------0 --
18-09-26 28,00--0,12-- -- 0,030,20----0 --
18-09-26130,000,100,14-0,04 -28,6% 0,060,210,100,101 24-12
18-09-26 35,000,250,26-- -- ----0,250,255 24-3
18-09-26 40,000,480,42+0,06 +14,3% ----0,480,481 24-11
18-09-26 46,000,740,71-- -- ----0,740,741 6-3
18-09-26 48,000,480,92-- -- 0,780,910,490,4840 11-2
18-09-26 50,001,081,07-- -- 0,981,111,081,082 24-3
18-09-26 52,001,391,33+0,06 +4,5% 1,221,361,391,391 30-3
18-09-26 54,002,251,73-- -- 1,551,672,252,254 23-3
18-09-26 56,002,182,08+0,10 +4,8% 1,952,072,182,182 30-3
18-09-26 58,002,642,58+0,06 +2,3% 2,452,572,642,6427 15:40
18-09-26 60,003,453,20+0,25 +7,8% 3,093,193,453,453 30-3
18-09-26 65,005,185,36-- -- ----5,305,184 26-3
18-09-26 70,008,408,48-- -- 8,208,558,408,405 16-3
18-09-26 75,0012,1012,39-- -- ----12,1012,105 16-3
18-09-26 80,0017,3517,11-- -- ----17,3517,257 20-3
18-09-26 85,0023,9521,77-- -- 21,3521,8523,9523,9510 23-3
18-09-26 90,0024,9026,63-- -- 26,3026,7524,9024,9011 18-3
18-09-26 100,0031,0336,50-- -- 36,2536,6531,0331,038 12-2
18-09-26 110,0045,7546,39-- -- 46,1546,5545,7545,7511 25-3
18-12-26 20,000,060,060,00 0,0% ----0,060,062 19-12
18-12-26 24,00--0,11-- -- --------0 --
18-12-2613225,000,100,12-0,03 -25,0% 0,020,190,100,101 10-11
18-12-26 26,00--0,13-- -- --0,20----0 --
18-12-26 28,000,100,16-- -- ----0,100,101 6-2
18-12-2662630,000,240,20-- -- 0,080,260,240,241 23-3
18-12-26 35,000,300,32-0,02 -6,3% ----0,300,303 30-3
18-12-26 40,000,530,51+0,02 +3,9% ----0,530,534 27-3
18-12-26 45,000,800,81-- -- 0,740,890,800,8020 26-3
18-12-26 50,001,181,36-- -- 1,271,421,181,1810 25-3
18-12-26 52,001,671,68-- -- ----1,671,6710 24-3
18-12-26 54,002,052,06-- -- 1,982,102,052,0413 24-3
18-12-26 55,002,402,29-- -- ----2,402,353 24-3
18-12-26 56,002,672,53+0,14 +5,5% 2,402,552,672,674 30-3
18-12-26 58,003,263,11+0,15 +4,8% ----3,263,261 30-3
18-12-26 60,003,913,74+0,17 +4,5% 3,613,773,973,913 14:36
18-12-26 65,006,305,89+0,41 +7,0% ----6,306,2510 27-3
18-12-26 70,009,109,14-- -- ----9,109,105 27-3
18-12-26 75,0011,2212,72-- -- 12,3512,9011,2211,225 13-2
18-12-26 80,0016,4517,12-- -- ----16,4516,452 20-3
18-12-26 85,0022,0521,79-- -- 21,4021,9022,0521,9531 20-3
18-12-26 90,0026,1526,82-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9536,46-- -- 36,2036,6535,9535,9533 20-3
18-12-26 110,0043,3546,35-- -- 46,1046,5543,3543,3525 9-2
18-12-26 120,0054,5556,25-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,16-- -- 0,110,31----0 --
19-03-27 35,00--0,35-- -- --------0 --
19-03-27 40,000,150,58-- -- 0,500,700,150,1510 23-3
19-03-27 45,00--0,98-- -- --------0 --
19-03-27 50,00--1,65-- -- 1,531,73----0 --
19-03-27 52,001,852,00-- -- ----1,851,851 26-3
19-03-27 54,00--2,45-- -- --------0 --
19-03-27 56,002,952,94-- -- ----2,952,9530 26-3
19-03-27 58,003,523,55-- -- ----3,543,5150 26-3
19-03-27 60,00--4,23-- -- 4,074,28----0 --
19-03-27 65,00--6,44-- -- --------0 --
19-03-27 70,009,059,36-- -- ----9,059,051 26-3
19-03-27 75,00--13,10-- -- 12,7013,30----0 --
19-03-27 80,00--17,35-- -- 16,9017,45----0 --
19-03-27 90,00--26,81-- -- --------0 --
19-03-27 100,00--36,51-- -- --------0 --
19-03-27 110,00--46,37-- -- --------0 --
18-06-27 30,000,290,290,00 0,0% ----0,290,291 13-8
18-06-27135,000,370,48-- -- 0,380,580,370,371 6-1
18-06-27 40,000,900,81-- -- ----0,900,902 3-3
18-06-2754745,001,381,44-0,11 -7,6% 1,241,501,381,3820 30-3
18-06-27 50,002,602,29-- -- ----2,602,601 9-3
18-06-27 55,003,503,41-- -- ----3,503,501 20-3
18-06-27 60,005,185,20-- -- ----5,185,0021 23-3
18-06-27 70,0010,2510,70-- -- 10,3510,6510,259,952 5-3
18-06-27280,0016,5018,29-0,43 -2,4% ----16,5016,501 3-2
18-06-27 90,0026,6027,05-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7536,59-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9046,57-- -- ----45,9045,901 30-1
18-06-27 120,00--56,49-- -- --------0 --
17-12-27 20,000,050,09-- -- 0,05--0,050,051 19-1
17-12-2744125,000,240,21-- -- 0,020,380,240,183 20-3
17-12-27 28,000,420,29-- -- 0,110,500,420,421 3-3
17-12-2795130,000,500,38+0,12 +31,6% 0,200,590,500,501 30-3
17-12-27 35,000,690,70-- -- ----0,700,6921 3-3
17-12-27 40,001,071,19-- -- ----1,071,072 2-3
17-12-27 45,002,121,96-- -- 1,822,192,122,1220 9-3
17-12-27 50,002,933,07-- -- 2,77--2,932,8961 25-3
17-12-27 55,004,564,49-- -- 4,08--4,574,5631 24-3
17-12-27 60,007,756,49-- -- 6,256,757,757,753 23-3
17-12-27 70,0011,5511,94-- -- 11,6512,2511,5511,551 26-3
17-12-27 80,0018,7019,39-- -- ----18,7018,701 5-3
17-12-279290,0027,0528,06-0,25 -0,9% ----27,0527,051 5-3
17-12-27 100,0034,8237,25-- -- ----34,8234,8260 25-2
17-12-2780110,0046,5546,67-0,28 -0,6% ----46,5546,551 26-3
17-12-27 120,0053,0056,21-- -- ----53,0053,001 11-2
15-12-28 25,000,580,41+0,17 +41,5% ----0,580,582 30-3
15-12-2828230,000,720,75+0,03 +4,0% ----0,720,721 14-1
15-12-28 35,001,351,32-- -- ----1,351,351 12-3
15-12-28 40,002,002,03-- -- ----2,102,003 12-3
15-12-28 45,003,433,26-- -- ----3,433,431 23-3
15-12-282.63950,004,714,61-0,04 -0,9% ----4,714,711 14:36
15-12-28 55,006,306,300,00 0,0% ----6,306,301 27-3
15-12-2859760,008,908,49-0,11 -1,3% ----8,908,902 30-3
15-12-28 70,0014,4514,32-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0021,28-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,35-- -- ----30,9030,9025 21-1
15-12-28 100,0038,1038,07+0,03 +0,1% ----38,1038,104 27-3
15-12-28 110,0048,8047,26-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,89-- -- ----57,2357,231 14-1
21-12-29 25,000,670,66-- -- ----0,670,671 12-3
21-12-29 30,001,001,21-- -- ----1,001,001 13-2
21-12-29 40,003,003,00-- -- ----3,003,001 27-3
21-12-29 45,004,404,33-- -- ----4,404,401 24-3
21-12-2964950,005,905,97-0,12 -2,0% ----5,905,901 30-3
21-12-29 55,008,457,98-- -- ----8,458,451 23-3
21-12-29 60,0010,5010,26+0,24 +2,3% ----10,5010,501 30-3
21-12-29 70,0016,9515,93-- -- ----16,9516,951 6-3
21-12-29 80,0023,1522,85+0,30 +1,3% ----23,1523,152 30-3
21-12-294890,0030,9530,56-0,28 -0,9% ----30,9530,954 27-3
21-12-29 100,0038,7538,85-- -- ----38,7538,7514 26-3
21-12-29624120,0058,1556,95-0,25 -0,4% ----58,1558,151 9-3
21-12-29 150,0085,8086,48-- -- ----85,8085,801 13-1
20-12-30 30,001,751,56-- -- ----1,751,755 2-3
20-12-30 40,003,213,73-- -- ----3,213,211 23-3
20-12-30 45,005,205,25-0,05 -1,0% ----5,205,201 30-3
20-12-30 50,007,007,02-0,02 -0,3% ----7,007,001 13:21
20-12-30 55,009,209,07-- -- ----9,208,8016 19-3
20-12-30 60,0010,9911,46-- -- ----10,9910,994 26-3
20-12-30 65,0014,4514,15+0,30 +2,1% ----14,4514,451 15:03
20-12-30 70,0017,0017,26-- -- ----17,0016,902 25-3
20-12-30 80,0023,3024,04-- -- ----23,3023,30100 25-2
20-12-30 90,0031,7031,43-- -- ----31,7031,701 20-3
20-12-30 100,0039,6039,56-- -- ----39,6039,601 20-3
20-12-30 120,0057,4056,61-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4585,72-- -- ----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?