Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,2267,06+2,16 +3,2% 69,6568,32266.08416:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-3-2026)
Totaal volume 1.019 (454 Calls, 565 Puts)
Totaal open interest bij opening 15.873 (9.644 Calls, 6.229 Puts)
Call / Put ratio 0,80
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--0,01-- -- --------0 --
17-04-26 50,000,170,02-- -- 0,010,140,170,171 24-3
17-04-26 52,000,150,05-- -- ----0,150,151 26-3
17-04-26 54,000,220,10-- -- ----0,220,2210 26-3
17-04-26 56,000,240,18-- -- 0,070,200,270,2430 30-3
17-04-26 57,000,300,24-- -- ----0,300,3010 23-3
17-04-26 58,000,400,27-- -- ----0,400,4013 27-3
17-04-26 59,000,510,34-- -- ----0,510,512 27-3
17-04-26 60,000,530,39-- -- 0,210,360,540,513 30-3
17-04-26 62,000,410,62-0,21 -33,9% 0,350,530,480,4171 31-3
17-04-26 64,000,660,99-0,33 -33,3% 0,20--0,800,6493 31-3
17-04-26 66,001,111,62-0,51 -31,5% ----1,451,1014 31-3
17-04-26 68,002,252,65-0,40 -15,1% 2,092,282,252,251 31-3
17-04-2626670,003,314,06-0,75 -18,5% 3,393,593,313,312 31-3
17-04-26 72,006,315,79-- -- ----6,326,274 24-3
17-04-26 74,008,117,68-- -- ----8,118,107 16-3
17-04-26 76,009,909,66-- -- ----9,909,908 17-3
17-04-26 78,00--11,66-- -- --------0 --
17-04-26 80,00--13,66-- -- --------0 --
17-04-26 84,00--17,66-- -- --------0 --
17-04-26 88,00--21,66-- -- --------0 --
15-05-26 35,000,080,05-- -- ----0,080,081 17-3
15-05-26 40,00--0,10-- -- --------0 --
15-05-26 45,00--0,14-- -- --------0 --
15-05-26 48,00--0,19-- -- --------0 --
15-05-26 50,000,420,24-- -- ----0,420,423 23-3
15-05-26 52,000,570,31-- -- ----0,570,571 23-3
15-05-26 54,000,450,38-- -- ----0,450,4560 23-3
15-05-26 56,000,580,50-- -- ----0,580,581 30-3
15-05-26 57,001,140,55-- -- ----1,141,143 23-3
15-05-26 58,000,920,65-- -- ----0,980,9235 6-3
15-05-26 59,000,880,75-- -- ----1,000,8814 27-3
15-05-26 60,001,050,88-- -- ----1,051,051 30-3
15-05-26 62,000,961,22-0,26 -21,3% ----0,960,962 31-3
15-05-26 64,001,831,75-- -- 0,30--2,031,833 30-3
15-05-26 66,002,102,47-0,37 -15,0% 2,012,202,102,101 31-3
15-05-26 68,003,793,41-- -- ----4,053,7988 27-3
15-05-26 70,004,004,67-0,67 -14,3% 4,044,264,004,001 17:16
15-05-26 72,006,136,14-- -- ----6,136,131 13-3
15-05-26 74,005,757,85-- -- ----5,755,754 27-2
15-05-26 76,0010,259,72-- -- ----10,2510,2511 30-3
15-05-26 80,00--13,67-- -- --------0 --
15-05-26 84,00--17,67-- -- --------0 --
15-05-26 88,00--21,67-- -- --------0 --
19-06-26 22,000,080,02+0,06 +300,0% ----0,100,088 25-6
19-06-26 24,00--0,03-- -- --0,13----0 --
19-06-26 26,000,060,04+0,02 +50,0% ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,080,08-- -- ----0,080,081 27-3
19-06-26 35,000,120,12-- -- --0,720,120,121 16-3
19-06-26 40,000,300,19-- -- ----0,300,302 23-3
19-06-26 44,000,300,28-- -- ----0,300,301 9-3
19-06-26 45,000,200,29-- -- ----0,200,202 2-2
19-06-26 46,000,720,34+0,38 +111,8% ----0,720,7218 15-9
19-06-26 48,000,300,40-- -- ----0,300,301 13-2
19-06-26 50,000,520,49-- -- ----0,570,5260 24-3
19-06-26 52,000,430,63-- -- ----0,430,431 18-3
19-06-26 54,000,860,80-- -- ----0,860,8633 26-3
19-06-26 55,000,740,92-0,18 -19,6% ----0,850,74140 31-3
19-06-26 56,001,281,03-- -- 0,800,931,281,281 27-3
19-06-26 57,001,131,18-- -- ----1,911,1053 23-3
19-06-26 58,001,111,35-0,24 -17,8% 1,091,221,111,1150 31-3
19-06-26 59,001,481,55-- -- ----1,481,4420 23-3
19-06-26 60,001,521,81-0,29 -16,0% ----1,521,4411 31-3
19-06-26 62,002,602,41-- -- 2,032,202,602,602 30-3
19-06-26 64,002,813,18-0,37 -11,6% ----2,812,8111 31-3
19-06-26 65,002,993,61-0,62 -17,2% ----3,202,9914 31-3
19-06-26 66,004,034,12-- -- ----4,033,9916 26-3
19-06-26 68,005,905,27-- -- 4,724,936,055,8514 24-3
19-06-26 70,005,876,69-0,82 -12,3% ----5,875,7596 31-3
19-06-26 72,008,458,27-- -- ----8,458,451 30-3
19-06-26 74,00------ -- --------0 --
19-06-26 76,0010,2511,82-- -- ----10,2510,255 18-3
19-06-26 80,0014,8415,60-0,76 -4,9% ----14,8414,8410 31-3
19-06-26 85,0018,9020,49-- -- ----18,9018,9040 18-3
19-06-26 90,0024,5525,44-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7035,40-- -- ----34,7034,7040 16-1
19-06-2640110,0046,0545,36-0,71 -1,6% 44,4545,6046,0546,0540 24-3
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,06-- -- --------0 --
18-09-26 30,000,100,100,00 0,0% --0,520,100,101 24-12
18-09-26735,000,250,22-0,01 -4,5% ----0,250,255 24-3
18-09-26 40,000,480,35+0,13 +37,1% ----0,480,481 24-11
18-09-26 46,000,740,65-- -- ----0,740,741 6-3
18-09-26 48,000,640,81-0,17 -21,0% ----0,640,642 31-3
18-09-26 50,001,080,99-- -- ----1,081,082 24-3
18-09-26 52,001,391,24-- -- ----1,391,391 30-3
18-09-26 54,002,251,55-- -- 1,331,522,252,254 23-3
18-09-26 56,002,181,94-- -- 1,701,862,182,182 30-3
18-09-26 58,002,642,44-- -- ----2,642,6427 30-3
18-09-26 60,002,753,07-0,32 -10,4% ----2,752,751 31-3
18-09-2693365,004,875,19-0,44 -8,5% ----4,874,871 31-3
18-09-26 70,008,408,25-- -- ----8,408,405 16-3
18-09-26 75,0012,1012,10-- -- ----12,1012,105 16-3
18-09-26 80,0017,3516,60-- -- ----17,3517,257 20-3
18-09-26 85,0023,9521,40-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9026,31-- -- 25,2526,5024,9024,9011 18-3
18-09-26 100,0031,0336,20-- -- ----31,0331,038 12-2
18-09-26 110,0045,7546,10-- -- 45,0046,3045,7545,7511 25-3
18-12-264620,000,060,05+0,01 +20,0% ----0,060,062 19-12
18-12-26 24,00--0,08-- -- --------0 --
18-12-26 25,000,100,09+0,01 +11,1% ----0,100,101 10-11
18-12-26 26,00--0,10-- -- --------0 --
18-12-263128,000,100,12-0,06 -50,0% 0,070,240,100,101 6-2
18-12-26 30,000,240,16-- -- --0,520,240,241 23-3
18-12-26 35,000,300,28-- -- ----0,300,303 30-3
18-12-26 40,000,420,48-0,06 -12,5% ----0,420,4212 31-3
18-12-26 45,000,800,78-- -- ----0,800,8020 26-3
18-12-26 50,001,181,31-- -- ----1,181,1810 25-3
18-12-26 52,001,671,61-- -- ----1,671,6710 24-3
18-12-26 54,002,051,99-- -- ----2,052,0413 24-3
18-12-26 55,002,402,19-- -- 0,40--2,402,353 24-3
18-12-2614756,002,672,43-0,21 -8,6% ----2,672,674 30-3
18-12-26 58,003,262,95-- -- ----3,263,261 30-3
18-12-26 60,003,913,63-- -- ----3,973,913 30-3
18-12-264.75665,005,375,73-0,37 -6,5% ----5,555,3714 31-3
18-12-26 70,008,228,70-0,48 -5,5% ----8,228,223 31-3
18-12-26 75,0011,2212,46-- -- ----11,2211,225 13-2
18-12-26 80,0016,4516,78-- -- 15,7516,9016,4516,452 20-3
18-12-26 85,0022,0521,48-- -- 20,3521,6522,0521,9531 20-3
18-12-26 90,0026,1526,32-- -- 25,2526,5526,1526,1510 20-3
18-12-26 100,0035,9536,16-- -- 35,1536,4035,9535,9533 20-3
18-12-26 110,0043,3546,05-- -- 45,0046,3543,3543,3525 9-2
18-12-26 120,0054,5555,95-- -- 54,9556,1554,5554,5525 2-2
19-03-27 30,00--0,19-- -- --------0 --
19-03-27 35,00--0,33-- -- --------0 --
19-03-27 40,000,150,57-- -- ----0,150,1510 23-3
19-03-27 45,00--0,97-- -- --------0 --
19-03-27 50,00--1,60-- -- 1,411,61----0 --
19-03-27152,001,851,92-0,12 -6,3% 1,751,951,851,851 26-3
19-03-27 54,00--2,34-- -- --------0 --
19-03-27 56,002,952,85-- -- ----2,952,9530 26-3
19-03-27 58,003,523,39-- -- ----3,543,5150 26-3
19-03-27 60,00--4,10-- -- --------0 --
19-03-27 65,00--6,26-- -- --------0 --
19-03-27 70,009,059,15-- -- ----9,059,051 26-3
19-03-27 75,00--12,78-- -- --------0 --
19-03-27 80,00--17,01-- -- --------0 --
19-03-27 90,00--26,38-- -- --------0 --
19-03-27 100,00--36,18-- -- --------0 --
19-03-27 110,00--46,05-- -- --------0 --
18-06-27 30,000,290,26+0,03 +11,5% ----0,290,291 13-8
18-06-27 35,000,370,46-- -- --0,710,370,371 6-1
18-06-27 40,000,900,80-- -- ----0,900,902 3-3
18-06-27 45,001,381,33-- -- 1,051,461,381,3820 30-3
18-06-27 50,002,602,14-- -- ----2,602,601 9-3
18-06-27 55,003,503,37-- -- 2,973,423,503,501 20-3
18-06-27 60,005,185,08-- -- 4,615,055,185,0021 23-3
18-06-27 70,0010,2510,37-- -- ----10,259,952 5-3
18-06-27280,0016,5017,86-0,60 -3,4% ----16,5016,501 3-2
18-06-27 90,0026,6026,74-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7536,29-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9046,07-- -- ----45,9045,901 30-1
18-06-27 120,00--55,97-- -- --------0 --
17-12-27 20,000,050,05-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,20-- -- --0,570,240,183 20-3
17-12-27 28,000,420,30-- -- 0,23--0,420,421 3-3
17-12-27 30,000,500,39-- -- 0,09--0,500,501 30-3
17-12-27 35,000,690,71-- -- ----0,700,6921 3-3
17-12-27 40,001,071,20-- -- 0,941,321,071,072 2-3
17-12-27 45,002,121,93-- -- ----2,122,1220 9-3
17-12-27 50,002,773,03-0,26 -8,6% ----2,772,771 31-3
17-12-27 55,004,564,46-- -- 4,08--4,574,5631 24-3
17-12-27 60,007,756,38-- -- ----7,757,753 23-3
17-12-27 70,0011,5511,84-- -- ----11,5511,551 26-3
17-12-27 80,0018,7019,20-- -- ----18,7018,701 5-3
17-12-27 90,0027,0527,81-- -- ----27,0527,051 5-3
17-12-27 100,0034,8236,98-- -- ----34,8234,8260 25-2
17-12-27 110,0046,5546,39-- -- ----46,5546,551 26-3
17-12-27 120,0053,0055,95-- -- ----53,0053,001 11-2
15-12-28 25,000,580,41-- -- ----0,580,582 30-3
15-12-28 30,000,720,78-- -- ----0,720,721 14-1
15-12-28 35,001,351,32-- -- ----1,351,351 12-3
15-12-28 40,002,002,09-- -- ----2,102,003 12-3
15-12-28 45,003,433,16-- -- ----3,433,431 23-3
15-12-28 50,004,714,57-- -- ----4,714,711 30-3
15-12-28 55,006,306,21-- -- ----6,306,301 27-3
15-12-28 60,008,908,38-- -- ----8,908,902 30-3
15-12-28 70,0014,4514,08-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0021,08-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,13-- -- 28,0029,2530,9030,9025 21-1
15-12-28 100,0037,4037,75-0,35 -0,9% ----37,4037,408 31-3
15-12-28 110,0048,8046,95-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,46-- -- ----57,2357,231 14-1
21-12-29 25,000,670,64-- -- ----0,670,671 12-3
21-12-29 30,001,001,16-- -- ----1,001,001 13-2
21-12-29 40,003,002,93-- -- 2,513,143,003,001 27-3
21-12-29 45,004,404,24-- -- ----4,404,401 24-3
21-12-29 50,005,905,85-- -- ----5,905,901 30-3
21-12-29 55,008,457,80-- -- ----8,458,451 23-3
21-12-29 60,0010,5010,04-- -- 9,3510,3510,5010,501 30-3
21-12-29 70,0016,9515,73-- -- ----16,9516,951 6-3
21-12-29 80,0023,1522,56-- -- ----23,1523,152 30-3
21-12-29 90,0029,6030,28-0,68 -2,2% ----29,6029,604 31-3
21-12-29 100,0038,7538,45-- -- ----38,7538,7514 26-3
21-12-29 120,0058,1556,70-- -- ----58,1558,151 9-3
21-12-29 150,0085,8085,58-- -- ----85,8085,801 13-1
20-12-30 30,001,751,53-- -- ----1,751,755 2-3
20-12-30 40,003,213,64-- -- 3,143,963,213,211 23-3
20-12-30 45,005,205,11-- -- ----5,205,201 30-3
20-12-30 50,007,006,87-- -- ----7,007,001 30-3
20-12-30 55,009,208,93-- -- ----9,208,8016 19-3
20-12-30 60,0010,9911,25-- -- ----10,9910,994 26-3
20-12-30 65,0012,9513,89-0,94 -6,8% ----12,9512,952 31-3
20-12-30 70,0017,0017,02-- -- ----17,0016,902 25-3
20-12-30 80,0023,3023,74-- -- ----23,3023,30100 25-2
20-12-30 90,0031,7031,06-- -- ----31,7031,701 20-3
20-12-30 100,0039,6039,26-- -- ----39,6039,601 20-3
20-12-30 120,0057,4056,24-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4585,41-- -- ----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?