Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,8666,64+0,22 +0,3% 67,2066,20631.11617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 858 (540 Calls, 318 Puts)
Totaal open interest bij opening 13.695 (8.761 Calls, 4.934 Puts)
Call / Put ratio 1,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,08----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,020,01-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.11245,000,100,09-- -- 0,010,130,100,102 21-1
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-26 48,000,070,01-- -- ----0,070,072 5-3
20-03-26 50,000,070,01-- -- --1,330,070,073 2-3
20-03-26 52,000,060,03-- -- ----0,060,0610 12-2
20-03-269054,000,150,01+0,03 +300,0% ----0,150,151 3-3
20-03-26 55,000,200,02-- -- ----0,280,2033 6-3
20-03-26 56,000,170,04-- -- ----0,170,171 6-3
20-03-26 57,000,360,07-- -- ----0,360,361 6-3
20-03-26 58,000,240,10-- -- ----0,490,2423 9-3
20-03-26 59,000,500,14-- -- ----0,580,5024 9-3
20-03-26 59,50--0,17-- -- --------0 --
20-03-26 60,000,180,18-- -- --1,090,190,1816 10-3
20-03-26 61,000,650,26-- -- ----0,770,6534 9-3
20-03-26 62,000,240,30-0,06 -20,0% ----0,290,2444 12:02
20-03-26 63,000,320,43-0,11 -25,6% ----0,450,3261 11:57
20-03-26 64,000,520,59-- -- ----0,520,525 10-3
20-03-26 65,000,590,82-0,23 -28,0% ----0,800,5923 15:50
20-03-26 66,000,961,13-0,17 -15,0% 0,901,051,000,966 14:43
20-03-26 67,001,351,54-- -- 1,321,461,361,3535 10-3
20-03-26 68,002,102,08+0,02 +1,0% 1,872,022,122,1020 09:33
20-03-26169,002,492,77-0,21 -7,6% 2,542,682,492,4910 15:00
20-03-26 70,003,103,58-- -- ----3,103,1016 10-3
20-03-26 71,00--4,44-- -- 4,164,37----0 --
20-03-26 72,005,305,39-0,09 -1,7% 5,055,355,305,302 12:52
20-03-26 74,006,507,36-- -- ----6,506,501 5-3
20-03-26 76,00--9,36-- -- --------0 --
20-03-26 78,008,0011,36-- -- ----8,008,003 13-2
20-03-26 80,0020,5513,36+7,19 +53,8% ----20,5520,553 26-9
20-03-26 84,0017,8517,36-- -- ----17,8517,851 27-1
20-03-26 88,00--21,36-- -- --------0 --
20-03-26 90,0025,3523,36-- -- ----25,3525,353 20-1
20-03-26 100,0034,6533,36-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,09-- -- --------0 --
17-04-26 46,00--0,11-- -- --------0 --
17-04-26 48,00--0,13-- -- --------0 --
17-04-26 50,000,120,16-- -- ----0,120,121 10-3
17-04-26 52,00--0,20-- -- 0,100,28----0 --
17-04-26 54,000,130,25-- -- ----0,130,131 20-2
17-04-26 56,000,300,31-- -- ----0,300,3080 10-3
17-04-26 57,000,150,36-- -- ----0,150,156 23-2
17-04-26 58,000,400,42-- -- ----0,400,402 10-3
17-04-26 59,000,680,50-- -- 0,420,560,680,681 6-3
17-04-26 60,000,580,60-0,02 -3,3% ----0,580,581 17:19
17-04-26 62,000,820,86-- -- 0,790,930,820,8236 10-3
17-04-26 64,001,401,30+0,10 +7,7% 0,20--1,401,401 09:01
17-04-26 66,001,991,96+0,03 +1,5% 1,842,012,191,9919 11:23
17-04-26 68,002,852,90-0,05 -1,7% 2,762,932,852,854 12:56
17-04-2626170,004,024,17-0,14 -3,4% 3,964,194,024,026 10-3
17-04-26 72,005,005,71-- -- 5,405,705,005,001 5-3
17-04-26 74,005,367,46-- -- 7,157,505,365,328 11-2
17-04-261076,004,909,37-0,22 -2,3% ----5,454,9010 12-2
17-04-26 78,00--11,36-- -- --------0 --
17-04-26 80,00--13,36-- -- --------0 --
17-04-26 84,00--17,36-- -- --------0 --
17-04-26 88,00--21,36-- -- --------0 --
15-05-26 35,00--0,01-- -- --------0 --
15-05-26 40,00--0,04-- -- --------0 --
15-05-26 45,00--0,13-- -- --------0 --
15-05-26 48,00--0,19-- -- --------0 --
15-05-26 50,000,250,23-- -- ----0,250,252 5-3
15-05-26152,000,320,30-0,03 -10,0% ----0,320,321 5-3
15-05-26154,000,300,37-0,02 -5,4% ----0,300,301 2-3
15-05-26 56,00--0,51-- -- --------0 --
15-05-26 57,00--0,58-- -- --------0 --
15-05-26 58,000,920,69-- -- ----0,980,9235 6-3
15-05-26 59,000,590,79-- -- 0,680,860,600,5967 2-3
15-05-26 60,001,060,93-- -- 0,800,991,061,061 3-3
15-05-26 62,001,301,27-- -- ----1,301,3015 10-3
15-05-26 64,001,851,77+0,08 +4,5% 0,30--1,851,851 09:01
15-05-26 66,002,382,45-- -- 2,322,522,402,3823 10-3
15-05-26 68,004,383,36-- -- 3,243,444,384,384 9-3
15-05-26 70,004,654,57-- -- ----4,654,652 5-3
15-05-26 72,006,106,04-- -- 5,756,056,106,101 5-3
15-05-26 74,005,757,66-- -- ----5,755,754 27-2
15-05-26 76,007,259,47-- -- 9,159,507,257,256 27-2
15-05-26 80,00--13,38-- -- --------0 --
15-05-26 84,00--17,36-- -- --------0 --
15-05-26 88,00--21,36-- -- --------0 --
19-06-26 22,000,080,02+0,06 +300,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,000,120,02-- -- ----0,120,121 9-3
19-06-26 35,000,120,11-- -- ----0,120,121 6-3
19-06-26 40,000,210,17-- -- ----0,210,212 9-3
19-06-26 44,000,300,25-- -- ----0,300,301 9-3
19-06-26 45,000,200,27-- -- ----0,200,202 2-2
19-06-26 46,000,720,31+0,41 +132,3% ----0,720,7218 15-9
19-06-26 48,000,300,39-- -- ----0,300,301 13-2
19-06-26 50,000,570,46-- -- ----0,570,5734 3-3
19-06-26 52,000,700,57-- -- ----0,700,5744 3-3
19-06-26 54,000,970,75-- -- 0,660,790,970,972 9-3
19-06-26 55,000,850,84-- -- ----0,850,852 4-3
19-06-26 56,001,320,96-- -- ----1,321,3215 6-3
19-06-26 58,001,751,27-- -- 1,181,311,751,7035 9-3
19-06-26 60,001,621,68-0,06 -3,6% 1,601,761,621,621 12:14
19-06-26 62,002,322,24+0,08 +3,6% 2,152,332,322,3220 10:50
19-06-26 64,003,902,97-- -- 2,893,044,373,9010 9-3
19-06-26 65,005,003,39-- -- 3,313,485,005,001 9-3
19-06-26 66,003,803,91-- -- ----3,803,766 10-3
19-06-26 68,006,325,07-- -- ----6,326,235 6-3
19-06-26 70,008,206,45-- -- 6,206,508,208,205 9-3
19-06-26 72,0010,367,99-- -- 7,757,9510,3610,361 9-3
19-06-26 76,0011,1011,48-0,38 -3,3% ----11,1011,101 16:51
19-06-2637380,0015,7015,30-0,24 -1,6% 10,50--15,7015,7058 6-3
19-06-26 85,00--20,17-- -- --------0 --
19-06-26 90,0024,7225,15-- -- ----24,7224,721 16-1
19-06-26 100,0034,7035,15-- -- ----34,7034,7040 16-1
19-06-26 110,00--45,05-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,05-- -- --------0 --
18-09-26 30,000,100,09+0,01 +11,1% --0,520,100,101 24-12
18-09-26 35,000,280,20+0,08 +40,0% ----0,280,281 24-10
18-09-26 40,000,480,33+0,15 +45,5% ----0,480,481 24-11
18-09-26 46,000,740,60-- -- 0,520,660,740,741 6-3
18-09-26 48,000,480,74-- -- 0,650,800,490,4840 11-2
18-09-26 50,000,650,94-- -- ----0,650,651 24-2
18-09-26 52,001,261,17-- -- ----1,421,262 3-3
18-09-26 54,000,971,46-- -- ----0,970,9710 11-2
18-09-26 56,001,801,82-- -- ----1,801,801 10-3
18-09-26 58,002,222,30-- -- ----2,222,221 10-3
18-09-26 60,003,702,92-- -- ----3,703,701 9-3
18-09-26 65,006,155,00-- -- 4,885,106,206,0037 9-3
18-09-26 70,0010,008,05-- -- ----10,0010,0010 9-3
18-09-26 75,0010,0011,97-- -- ----10,1010,0030 27-2
18-09-26 80,0014,2016,35-- -- ----14,2014,205 18-2
18-09-26 85,00--21,09-- -- --------0 --
18-09-26 90,0024,2026,00-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0335,83-- -- 35,4535,9031,0331,038 12-2
18-09-26 110,0045,6045,71-- -- 45,3545,8045,6045,601 10-3
18-12-26 20,000,060,10-0,04 -40,0% ----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--0,02-- -- --------0 --
18-12-26 28,000,100,04-- -- ----0,100,101 6-2
18-12-26 30,000,160,07-- -- --0,520,160,1660 3-3
18-12-26 35,000,300,25-- -- ----0,320,306 9-3
18-12-26 40,000,330,43-- -- ----0,330,332 2-3
18-12-26 45,000,870,73-- -- --1,200,900,843 6-3
18-12-26 50,001,201,22-0,02 -1,6% ----1,201,1631 16:45
18-12-26 52,001,431,52-- -- ----1,431,431 10-3
18-12-26 54,002,001,87-- -- ----2,002,003 4-3
18-12-26 55,002,072,07-- -- 1,982,162,042,0424 10-3
18-12-26 56,003,312,32-- -- ----3,313,311 9-3
18-12-26 58,002,772,83-- -- 2,752,942,772,7710 10-3
18-12-26 60,003,303,48-- -- 3,363,563,403,3011 10-3
18-12-26 65,005,505,65-0,15 -2,7% ----5,505,501 14:41
18-12-26 70,009,708,56-- -- ----9,909,707 9-3
18-12-26 75,0011,2212,27-- -- 11,9512,4011,2211,225 13-2
18-12-26 80,0016,2016,62-0,42 -2,5% ----16,2016,201 16:53
18-12-26 85,0018,7121,24-- -- ----18,7118,6688 19-2
18-12-26 90,0022,8226,02-- -- ----22,8222,821 19-2
18-12-26 100,0041,2535,80+5,45 +15,2% ----41,2541,2526 7-10
18-12-26 110,0043,3545,68-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5555,57-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,24+0,05 +20,8% ----0,290,291 13-8
18-06-27 35,000,370,45-- -- --0,710,370,371 6-1
18-06-27 40,000,900,78-- -- ----0,900,902 3-3
18-06-27 45,001,461,30-- -- ----1,461,462 3-3
18-06-27 50,002,602,11-- -- ----2,602,601 9-3
18-06-27 55,003,253,30-- -- 3,133,403,253,251 4-3
18-06-27 60,005,405,05-- -- ----5,405,4010 6-3
18-06-27 70,0010,2510,36-- -- ----10,259,952 5-3
18-06-27 80,0016,5017,82-- -- ----16,5016,501 3-2
18-06-27 90,0028,5026,79-- -- ----28,5028,4523 9-3
18-06-27 100,0036,5036,29-- -- ----36,5036,5033 6-3
18-06-27 110,0045,9045,89-- -- ----45,9045,901 30-1
18-06-27 120,00--55,70-- -- --------0 --
17-12-27 20,000,050,04-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,14-- -- --0,300,200,201 16-2
17-12-27 28,000,420,25-- -- ----0,420,421 3-3
17-12-27 30,000,350,34-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,64-- -- ----0,700,6921 3-3
17-12-27 40,001,071,13-- -- --2,001,071,072 2-3
17-12-27 45,002,121,89-- -- ----2,122,1220 9-3
17-12-2717350,002,942,98-0,07 -2,3% ----2,942,9214 10-3
17-12-27 55,004,294,45-- -- ----4,324,2914 10-3
17-12-27 60,006,956,41-- -- ----6,956,9530 9-3
17-12-27 70,009,9511,86-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,28-- -- ----18,7018,701 5-3
17-12-27 90,0027,0527,94-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,11-- -- ----34,8234,8260 25-2
17-12-27 110,0046,8546,56-- -- ----46,8546,854 4-3
17-12-27 120,0053,0056,13-- -- ----53,0053,001 11-2
15-12-28 25,000,530,26-- -- ----0,530,531 4-3
15-12-28 30,000,720,70-- -- ----0,720,721 14-1
15-12-28 35,001,501,24-- -- ----1,501,501 9-3
15-12-28 40,001,692,03-- -- ----1,691,692 13-2
15-12-2856945,003,053,13-0,06 -1,9% ----3,053,051 10-3
15-12-28 50,005,004,58-- -- ----5,004,653 3-3
15-12-28 55,006,256,39-- -- ----6,256,202 10-3
15-12-28 60,008,408,58-0,18 -2,1% --8,808,408,4044 09:33
15-12-28 70,0015,1514,30-- -- ----15,1515,1522 9-3
15-12-28 80,0021,0021,43-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,55-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,40-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,53-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,74-- -- ----57,2357,231 14-1
21-12-29 25,000,660,61-- -- ----0,660,661 6-3
21-12-29 30,001,001,13-- -- ----1,001,001 13-2
21-12-29 40,003,452,96-- -- ----3,453,452 9-3
21-12-29 45,004,804,32-- -- ----5,004,802 9-3
21-12-29 50,006,406,00-- -- ----6,406,401 3-3
21-12-2977355,008,708,01-0,18 -2,2% 7,458,258,708,701 9-3
21-12-291.14960,0010,8510,32-0,18 -1,7% ----10,8510,851 6-3
21-12-29 70,0016,9516,19-- -- ----16,9516,951 6-3
21-12-29 80,0021,9523,16-- -- ----21,9521,9520 18-2
21-12-29 90,0031,0530,98+0,07 +0,2% ----31,2031,0525 10:24
21-12-29 100,0039,1539,37-- -- ----39,2639,1535 27-1
21-12-29 120,0058,1557,08-- -- ----58,1558,151 9-3
21-12-29 150,0085,8085,39-- -- ----85,8085,801 13-1
20-12-30 30,001,751,65-- -- ----1,751,755 2-3
20-12-30 40,004,303,90-- -- 3,404,254,304,302 9-3
20-12-30245,004,905,44-0,09 -1,7% ----4,904,901 6-2
20-12-30 50,008,007,29-- -- ----8,008,001 9-3
20-12-30 55,008,709,44-- -- ----8,708,705 2-2
20-12-30 60,0012,4511,82-- -- ----12,5012,45295 9-3
20-12-30 65,0014,6014,56+0,04 +0,3% ----14,6014,601 10:24
20-12-30 70,0017,6517,76-0,11 -0,6% 16,8518,1017,6517,651 10:25
20-12-30 80,0023,3024,66-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6032,15-- -- ----31,8031,6017 27-1
20-12-3081100,0037,6539,85-0,36 -0,9% ----37,6537,6521 13-2
20-12-30 120,0056,7556,86-- -- ----56,7556,752 2-2
20-12-30 150,00--85,26-- -- --------0 --
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?