Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5874,88+0,70 +0,9% 75,7474,80621.88617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-5-2026)
Totaal volume 5.192 (2.331 Calls, 2.861 Puts)
Totaal open interest bij opening 11.128 (6.926 Calls, 4.202 Puts)
Call / Put ratio 0,81
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-- -- --0,050,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,040,010,011 6-5
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614360,000,070,01-- -- --0,030,070,0715 29-4
15-05-2647562,000,060,03-- -- --0,070,060,0640 4-5
15-05-2664464,000,020,07-0,05 -71,4% ----0,020,0210 14:35
15-05-2650866,000,030,01-- -- --0,300,030,031 7-5
15-05-26 67,00--0,01-- -- --------0 --
15-05-2641468,000,020,020,00 0,0% --0,530,020,029 17:01
15-05-26 69,00--0,04-- -- --------0 --
15-05-26 70,000,020,05-0,03 -60,0% --0,530,020,0111 16:53
15-05-26 71,000,030,07-0,04 -57,1% ----0,030,031 17:17
15-05-26 72,000,050,11-0,06 -54,5% --0,330,060,054 09:54
15-05-26 73,000,120,19-0,07 -36,8% --0,420,120,0825 13:07
15-05-26 74,000,130,34-0,21 -61,8% --0,500,230,1347 15:47
15-05-26 75,000,310,70-0,39 -55,7% ----0,540,2729 17:04
15-05-26 76,000,801,32-0,52 -39,4% ----0,900,6774 17:28
15-05-26 77,002,142,16-0,02 -0,9% ----2,142,141 14:42
15-05-26 78,003,133,13-- -- ----3,133,1315 12-5
15-05-26 79,00--4,12-- -- --------0 --
15-05-26 80,00--5,12-- -- --------0 --
15-05-26 82,00--7,12-- -- --------0 --
15-05-26 84,00--9,12-- -- --------0 --
15-05-26 88,0013,9913,12-- -- ----13,9913,9910 28-4
15-05-26 92,00--17,12-- -- --------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
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- 0,010,080,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,080,720,7218 15-9
19-06-262048,000,300,01-- -- 0,010,090,300,301 13-2
19-06-26 50,000,340,01-- -- 0,03--0,340,3450 2-4
19-06-26 52,000,150,02-- -- ----0,150,152 24-4
19-06-26 54,000,090,05+0,04 +80,0% 0,03--0,090,093 11:26
19-06-26 55,000,120,07-- -- ----0,120,121 8-5
19-06-26 56,000,100,09-- -- ----0,100,1015 11-5
19-06-26 57,000,140,11-- -- ----0,140,147 8-5
19-06-26 58,000,240,14-- -- ----0,250,2415 29-4
19-06-26 59,000,230,16-- -- ----0,230,2322 28-4
19-06-26 60,000,170,18-0,01 -5,6% --0,330,170,177 15:53
19-06-26 62,000,190,22-- -- --0,610,200,1953 11-5
19-06-26 64,000,260,30-0,04 -13,3% --0,330,300,267 16:42
19-06-26 65,000,340,35-0,01 -2,9% ----0,340,343 11:26
19-06-26 66,000,420,42-- -- --0,500,420,426 12-5
19-06-26 68,000,580,61-0,03 -4,9% ----0,600,585 15:34
19-06-26 70,000,800,95-0,15 -15,8% ----0,920,8084 17:21
19-06-26 72,001,311,53-0,22 -14,4% 0,26--1,501,31176 17:12
19-06-26 74,002,452,48-0,03 -1,2% 1,00--2,452,451 13:25
19-06-26 76,003,693,82-- -- ----3,693,6910 12-5
19-06-26 78,00--5,47-- -- --------0 --
19-06-26 80,006,207,30-- -- ----6,206,205 11-5
19-06-26 82,00--9,22-- -- --------0 --
19-06-26 85,0013,1112,18-- -- ----13,1113,1110 28-4
19-06-26 88,00--15,17-- -- --------0 --
19-06-26 90,0024,5517,17-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0019,17-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7027,16-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0537,15-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 45,00--0,08-- -- --------0 --
17-07-26 50,00--0,12-- -- --------0 --
17-07-26 52,00--0,14-- -- --------0 --
17-07-26 54,00--0,17-- -- --------0 --
17-07-26 56,00--0,20-- -- --------0 --
17-07-26 58,00--0,24-- -- --------0 --
17-07-26 60,000,300,30-- -- ----0,300,301 12-5
17-07-26 62,000,350,39-- -- ----0,350,35100 7-5
17-07-264164,000,520,50-0,04 -8,0% ----0,520,524 12:35
17-07-26 66,000,710,69+0,02 +2,9% --0,740,710,703 14:36
17-07-26 68,000,980,99-- -- --2,020,980,982 8-5
17-07-26 70,001,351,41-0,06 -4,3% --1,551,351,353 10:27
17-07-26 72,001,862,06-0,20 -9,7% ----1,861,862 09:51
17-07-26 74,002,902,99-- -- ----2,902,902 12-5
17-07-26 76,003,724,22-0,50 -11,8% ----3,723,7235 09:18
17-07-26 78,00--5,72-- -- --------0 --
17-07-26 80,00--7,44-- -- --------0 --
17-07-26 82,00--9,32-- -- --------0 --
17-07-26 84,00--11,29-- -- --------0 --
17-07-26 88,00--15,29-- -- --------0 --
17-07-26 92,00--19,27-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,10----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 35,000,250,03-- -- ----0,250,255 24-3
18-09-26 40,000,480,11+0,37 +336,4% ----0,480,481 24-11
18-09-26 46,000,250,20-- -- ----0,250,2518 27-4
18-09-26 48,000,290,25-- -- ----0,290,292 29-4
18-09-2611950,000,300,30-0,02 -6,7% ----0,300,307 6-5
18-09-26 52,000,410,36-- -- ----0,410,419 28-4
18-09-26 54,000,710,44-- -- ----0,710,713 13-4
18-09-26 56,000,530,54-0,01 -1,9% ----0,530,531 12:48
18-09-26 58,000,800,67-- -- --1,070,800,8025 4-5
18-09-26 60,000,750,83-- -- --1,260,750,7550 11-5
18-09-26 65,001,511,52-0,01 -0,7% --2,021,511,5113 12:48
18-09-26 70,002,602,88-- -- ----2,602,6010 7-5
18-09-26 75,005,205,32-- -- ----5,205,201 12-5
18-09-26 80,007,958,92-- -- ----8,257,9511 11-5
18-09-26 85,0013,9013,37-- -- 12,7013,0513,9013,906 28-4
18-09-2628990,0017,9518,17-0,69 -3,8% ----17,9517,9511 12:47
18-09-26 100,0031,0328,07-- -- ----31,0331,038 12-2
18-09-26 110,0045,7537,97-- -- 37,3037,6545,7545,7511 25-3
18-09-26 120,0047,3047,92-0,62 -1,3% ----47,3047,3040 09:25
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --------0 --
18-12-26 25,000,100,04+0,06 +150,0% ----0,100,101 10-11
18-12-26 26,00--0,04-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,240,08-- -- --0,520,240,241 23-3
18-12-26 35,000,150,13-- -- ----0,150,151 20-4
18-12-26 40,000,420,22-- -- ----0,420,4212 31-3
18-12-26 45,000,310,33-0,02 -6,1% ----0,310,315 11:23
18-12-26 50,000,520,51-- -- ----0,520,521 12-5
18-12-26 52,000,510,61-- -- ----0,510,511 7-5
18-12-26 54,001,220,73-- -- ----1,221,225 7-4
18-12-26 55,000,730,81-- -- 0,40--0,730,7315 11-5
18-12-26 56,002,670,90-- -- ----2,672,674 30-3
18-12-26 58,000,961,09-- -- 0,55--0,960,962 6-5
18-12-26 60,001,291,34-- -- ----1,291,291 12-5
18-12-26 65,002,262,25+0,01 +0,4% ----2,282,181.001 12:58
18-12-26 70,003,743,77-0,03 -0,8% ----3,753,74146 12:52
18-12-26 75,006,106,12-0,02 -0,3% ----6,106,1020 11:49
18-12-26 80,009,109,49-- -- ----9,109,101 12-5
18-12-26 85,0013,5013,57-- -- ----13,5013,502 8-5
18-12-26 90,0026,1518,22-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9527,97-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3537,89-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8547,82-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,12-- -- --------0 --
19-03-27 35,00--0,17-- -- 0,110,30----0 --
19-03-27 40,000,330,29-- -- ----0,330,3316 23-4
19-03-27 45,000,510,45-- -- ----0,520,516 23-4
19-03-27 50,00--0,71-- -- --------0 --
19-03-27 52,001,850,85-- -- ----1,851,851 26-3
19-03-27 54,001,121,03-- -- ----1,121,125 5-5
19-03-274256,001,421,25-0,03 -2,4% ----1,421,4242 23-4
19-03-27 58,001,711,51-- -- ----1,711,714 4-5
19-03-27 60,001,751,82-- -- ----1,751,7510 8-5
19-03-27 65,002,642,91-- -- ----2,712,63138 11-5
19-03-27 70,005,354,55-- -- ----5,355,35100 24-4
19-03-27 75,006,906,92-- -- 6,456,756,906,8032 12-5
19-03-27 80,009,9510,14-- -- ----9,959,8529 12-5
19-03-27 85,0013,9013,99-0,09 -0,6% 13,3013,8513,9013,901 11:23
19-03-27 90,0019,3018,39-- -- ----19,3019,0025 28-4
19-03-27 100,00--28,01-- -- --------0 --
19-03-27 110,00--37,88-- -- --------0 --
19-03-27 120,0049,8447,80-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,14-- -- ----0,180,184 5-5
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,380,44-- -- ----0,380,386 6-5
18-06-27 45,000,650,67-0,02 -3,0% ----0,650,6510 15:34
18-06-27 50,001,001,05-- -- ----1,001,0016 8-5
18-06-27 55,001,551,65-- -- ----1,551,557 11-5
18-06-27 60,002,352,55-- -- ----2,352,351 11-5
18-06-27 70,005,505,77-0,27 -4,7% ----5,505,5079 15:54
18-06-27 80,0010,8111,47-- -- ----10,8110,812 6-5
18-06-27 90,0026,6019,27-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7528,32-- -- ----38,7538,7510 23-3
18-06-27 110,0037,0038,07-- -- ----37,0037,0016 11-5
18-06-27 120,00--47,84-- -- --------0 --
18-06-27 150,00--77,58-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,09-- -- --0,570,200,201 11-5
17-12-27 28,000,230,17-- -- ----0,230,2310 1-4
17-12-27 30,000,270,22-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,38-- -- ----0,450,4520 28-4
17-12-27 40,000,580,64-- -- ----0,580,581 7-5
17-12-27 45,001,451,03-- -- ----1,451,451 8-4
17-12-27 50,001,601,61-0,01 -0,6% 1,45--1,601,601 13:26
17-12-27 55,002,512,45+0,06 +2,4% ----2,512,44194 11:33
17-12-27 60,003,623,64-0,02 -0,5% ----3,623,60373 11:26
17-12-27 70,007,097,27-0,18 -2,5% ----7,207,05406 13:35
17-12-27 80,0012,5513,04-0,49 -3,8% ----12,5512,5512 16:14
17-12-27 90,0027,0520,69-- -- ----27,0527,051 5-3
17-12-27 100,0028,9029,42-0,52 -1,8% ----28,9028,901 10:27
17-12-27 110,0038,3538,63-- -- ----38,4038,3016 12-5
17-12-27 120,0048,8048,14-- -- ----48,9548,758 30-4
17-12-27 150,00--77,59-- -- --------0 --
15-12-28 25,000,200,15-- -- --0,420,200,201 6-5
15-12-28 30,000,410,41-- -- ----0,410,411 14-4
15-12-28 35,000,760,74-- -- ----0,760,761 17-4
15-12-28 40,001,301,22-- -- ----1,301,301 11-5
15-12-28 45,002,111,87-- -- ----2,112,111 14-4
15-12-28 50,002,652,77-- -- ----2,652,652 8-5
15-12-28 55,004,653,94-- -- ----4,654,651 13-4
15-12-28 60,005,355,47-- -- ----5,355,351 7-5
15-12-28 70,009,509,70-- -- ----9,509,501 11-5
15-12-28 80,0016,7015,57-- -- ----16,7016,704 24-4
15-12-28 90,0023,9522,72-- -- ----23,9523,955 27-4
15-12-28 100,0030,4030,82-- -- ----30,5030,405 7-5
15-12-28 110,0040,5539,54-- -- ----40,5540,5014 4-5
15-12-28 120,0052,2048,79-- -- ----52,2052,204 8-4
15-12-28 150,00--77,94-- -- --------0 --
21-12-29 25,000,480,41-- -- ----0,480,481 15-4
21-12-29 30,000,900,73-- -- ----0,900,902 10-4
21-12-29 40,001,851,86-- -- ----1,851,8526 12-5
21-12-29 45,002,892,76-- -- ----2,892,891 12-5
21-12-29 50,003,953,91-- -- ----3,953,951 7-5
21-12-29 55,005,405,32-- -- ----5,405,401 7-5
21-12-29 60,007,107,10-- -- ----7,107,1026 12-5
21-12-29 70,0011,4511,70-- -- ----11,4511,451 7-5
21-12-29 80,0017,0017,67-- -- ----17,0017,001 6-5
21-12-29 90,0027,2024,59-- -- ----27,2027,205 9-4
21-12-29 100,0032,3032,20-- -- 31,2532,4032,3032,301 4-5
21-12-29 110,00--40,43-- -- --------0 --
21-12-29 120,0050,2549,13-- -- ----50,2550,251 28-4
21-12-29 150,0085,8077,54-- -- ----85,8085,801 13-1
20-12-30 30,001,301,00-- -- ----1,301,302 21-4
20-12-30 40,002,742,50-- -- ----2,742,742 24-4
20-12-30 45,003,443,60-- -- ----3,443,441 6-5
20-12-30 50,004,954,97-- -- ----4,954,951 6-5
20-12-30 55,006,306,55-- -- ----6,306,301 11-5
20-12-30 60,008,508,45-- -- ----8,508,5010 11-5
20-12-30 65,0010,5010,67-- -- ----10,5010,501 6-5
20-12-30 70,0013,2913,37-0,08 -0,6% ----13,4513,293 13:35
20-12-30 80,0018,7719,25-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,94-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5533,32-- -- ----33,5533,5540 6-5
20-12-30 110,00--41,27-- -- --------0 --
20-12-30 120,0057,4049,92-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,32-- -- ----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?