Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,2071,28+0,92 +1,3% 72,2871,3283.02213:13

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 2.273 (1.308 Calls, 965 Puts)
Totaal open interest bij opening 62.065 (19.631 Calls, 42.434 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26822,000,080,01+0,07 +700,0% --0,07----0 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-- -- --0,07----0 27-3
19-06-2647735,000,12---- -- --0,72----0 16-3
19-06-2661640,000,04---- -- --------0 5-5
19-06-261344,000,30---- -- --------0 9-3
19-06-2615545,000,18---- -- --------0 10-4
19-06-262046,000,720,01+0,71 +7100,0% --0,070,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,010,02-0,01 -50,0% --0,07----0 4-6
19-06-2613452,000,040,02+0,02 +100,0% ----0,040,041 4-6
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,04---- -- --------0 21-5
19-06-262.16356,000,040,01-- -- --0,070,040,046 27-5
19-06-263657,000,110,01-- -- --0,08----0 19-5
19-06-262.37658,000,050,01+0,04 +400,0% ----0,050,05500 8-6
19-06-26 59,000,140,01-- -- --------0 15-5
19-06-26 60,000,040,02+0,02 +100,0% ----0,050,04122 16:36
19-06-26 62,000,050,050,00 0,0% ----0,050,055 8-6
19-06-2650964,000,120,09-- -- ----0,120,125 3-6
19-06-26 65,000,070,11-0,04 -36,4% ----0,080,079 15:04
19-06-261.07866,000,100,15-0,05 -33,3% 0,090,170,150,104 8-6
19-06-26 67,00--0,18-- -- --------0 --
19-06-26 68,000,210,25-0,04 -16,0% ----0,210,203 17:18
19-06-26 69,000,360,39-0,03 -7,7% ----0,360,3610 16:29
19-06-26 70,000,490,59-0,10 -16,9% ----0,570,4922 14:24
19-06-26 71,000,850,91-0,06 -6,6% 0,710,880,850,842 8-6
19-06-26 72,001,191,40-0,21 -15,0% ----1,321,19125 15:18
19-06-26 73,00--2,03-- -- --------0 --
19-06-26 74,002,652,83-0,18 -6,4% ----2,652,6518 16:56
19-06-26 75,00--3,74-- -- --------0 --
19-06-26 76,004,344,70-0,36 -7,7% ----4,344,343 8-6
19-06-262178,003,186,68-- -- 6,356,703,183,1830 26-5
19-06-2634780,004,858,68+0,04 +0,5% --------0 26-5
19-06-26182,008,2010,68+0,04 +0,4% 10,3510,70----0 27-5
19-06-26 85,0011,2013,68-- -- 13,3513,7011,5011,05400 22-5
19-06-26 88,0014,1516,68-- -- 16,3516,70----0 22-5
19-06-26 90,0016,0018,68-- -- --------0 22-5
19-06-26 92,0018,0520,68+0,04 +0,2% --------0 22-5
19-06-26 100,0025,7028,68-- -- --------0 25-5
19-06-26 110,0036,1438,68-- -- 38,3538,7036,1436,058 22-5
17-07-26 40,00--0,01-- -- --0,12----0 --
17-07-26 45,00--0,03-- -- --------0 --
17-07-26 50,00--0,06-- -- --------0 --
17-07-26 52,00--0,07-- -- 0,010,15----0 --
17-07-26 54,00--0,08-- -- --------0 --
17-07-26 56,00--0,10-- -- 0,010,12----0 --
17-07-26858,000,140,12-- -- ----0,140,141 22-5
17-07-261660,000,180,16+0,01 +6,3% ----0,180,181 28-5
17-07-26 62,000,220,22-- -- ----0,220,226 5-6
17-07-26 64,000,290,30-0,01 -3,3% 0,260,360,310,292 16:30
17-07-26 66,000,420,51-0,09 -17,6% --0,630,500,4215 15:04
17-07-26 68,000,770,80-- -- ----0,770,771 5-6
17-07-26 70,001,201,31-0,11 -8,4% ----1,311,2062 16:53
17-07-26 72,001,852,13-0,28 -13,1% 1,912,111,851,851 8-6
17-07-26 74,003,153,34-0,19 -5,7% 1,20--3,153,152 8-6
17-07-2624976,004,254,91-- -- ----4,254,2530 28-5
17-07-2615878,005,856,73-- -- ----5,855,852 29-5
17-07-261980,005,858,68-- -- 8,358,705,855,857 25-5
17-07-261082,007,9010,68-- -- ----7,907,905 22-5
17-07-261684,0011,7012,68-- -- ----11,7011,705 20-5
17-07-26 88,00--16,68-- -- --------0 --
17-07-26 92,00--20,68-- -- --------0 --
21-08-26 40,00--0,02-- -- 0,010,15----0 --
21-08-26 45,00--0,02-- -- --------0 --
21-08-26 50,00--0,09-- -- --------0 --
21-08-26 52,00--0,14-- -- --------0 --
21-08-26 54,00--0,23-- -- --------0 --
21-08-26356,000,240,29-- -- 0,210,37----1 28-5
21-08-26158,000,580,38-- -- 0,280,470,580,581 20-5
21-08-2610360,000,560,51-- -- ----0,560,561 4-6
21-08-26 62,000,670,70-0,03 -4,3% 0,590,770,670,671 8-6
21-08-264364,001,050,96-- -- ----1,101,0516 4-6
21-08-2611266,001,451,35-- -- 1,221,431,451,452 4-6
21-08-264168,002,021,92-- -- ----2,022,021 3-6
21-08-26 70,002,492,69-0,20 -7,4% ----2,492,492 14:37
21-08-2636272,003,753,73-0,01 -0,3% ----3,763,7328 5-6
21-08-26 74,004,734,97-0,24 -4,8% 4,775,054,734,733 8-6
21-08-2612976,004,006,48-- -- ----4,103,9784 26-5
21-08-26478,006,008,11-- -- ----6,056,004 22-5
21-08-26 80,00--9,91-- -- --------0 --
21-08-26 82,00--11,80-- -- 11,4511,95----0 --
21-08-263584,0013,0013,73-- -- ----13,0012,9635 20-5
21-08-263088,0013,9117,67-- -- ----13,9113,9030 26-5
21-08-2634092,0018,2521,64-- -- ----18,5518,25200 25-5
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 --
18-09-26130,000,10---- -- --0,52----0 24-12
18-09-26 35,000,250,01-- -- 0,010,11----0 24-3
18-09-26 40,000,140,03-- -- --------0 20-5
18-09-26 46,000,250,14-- -- --------0 27-4
18-09-26 48,000,290,18-- -- --------0 29-4
18-09-26 50,000,200,22-- -- 0,120,30----0 28-5
18-09-26 52,000,250,27-- -- --------0 28-5
18-09-26 54,000,710,32-- -- --------0 13-4
18-09-26 56,000,300,41-- -- --------0 26-5
18-09-26 58,000,520,53-- -- 0,430,570,530,5221 5-6
18-09-26 60,000,680,70-0,02 -2,9% ----0,680,6310 16:15
18-09-26 65,001,441,44-- -- ----1,501,449 5-6
18-09-26 70,002,903,03-0,13 -4,3% ----2,902,904 14:22
18-09-2655875,005,995,98-- -- ----5,995,991 3-6
18-09-26 80,009,6510,03-- -- 9,8010,05----0 29-5
18-09-26 85,0012,2014,76-- -- --------0 22-5
18-09-26 90,0018,7019,71-- -- --------0 28-5
18-09-26207100,0025,9029,60-- -- ----25,9025,8575 26-5
18-09-26 110,0045,7539,55-- -- --------0 25-3
18-09-26 120,0047,2049,50-- -- 49,3049,60----0 18-5
18-12-264620,000,06---- -- --------0 19-12
18-12-26 24,00--0,05-- -- 0,010,13----0 --
18-12-2613225,000,100,05-0,03 -60,0% ----0,100,101 10-11
18-12-26 26,00--0,06-- -- --------0 --
18-12-26 28,000,070,07-- -- --------0 19-5
18-12-2662630,000,240,08-- -- --0,520,240,241 23-3
18-12-261.87535,000,080,130,00 0,0% 0,07--0,080,082 26-5
18-12-2681440,000,210,16-- -- ----0,210,206 20-5
18-12-2625045,000,250,27-- -- ----0,250,252 2-6
18-12-261.28550,000,390,44+0,01 +2,3% ----0,390,393 4-6
18-12-2637552,000,550,53+0,01 +1,9% --------0 1-6
18-12-26 54,000,620,64-- -- --------0 28-5
18-12-261.84155,000,660,72-- -- 0,40--0,660,661 3-6
18-12-26 56,000,900,80-- -- 0,700,87----0 19-5
18-12-26 58,001,061,00-- -- --------0 3-6
18-12-26 60,001,171,26-- -- --1,531,171,172 5-6
18-12-26 65,002,202,24-0,04 -1,8% ----2,202,201 8-6
18-12-26 70,003,903,95-- -- ----3,903,901 5-6
18-12-26 75,006,606,63-- -- ----6,706,503 5-6
18-12-2652280,007,5010,38-- -- 10,0010,557,657,50302 26-5
18-12-269885,0012,3014,84-- -- ----12,3012,301 27-5
18-12-262790,0018,6519,69-- -- ----18,6518,651 29-5
18-12-26134100,0027,1029,58-- -- 29,2529,7027,1027,0550 18-5
18-12-2669110,0036,6039,53-- -- ----37,0036,6044 18-5
18-12-26186120,0048,8549,48-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,15-- -- --------0 --
19-03-27 35,00--0,20-- -- --------0 --
19-03-27 40,000,330,29-- -- 0,200,37----0 23-4
19-03-27 45,000,510,45-- -- --------0 23-4
19-03-27 50,000,560,69-- -- --------0 27-5
19-03-27 52,000,800,85-- -- --------0 29-5
19-03-27 54,001,051,03-- -- 0,881,09----0 1-6
19-03-27 56,001,281,25-- -- --------0 1-6
19-03-27 58,001,421,52-- -- 1,07------0 28-5
19-03-27 60,001,851,83-- -- ----1,851,855 5-6
19-03-27 65,003,002,99-- -- 2,823,05----0 2-6
19-03-27 70,004,974,78-- -- --------0 4-6
19-03-2761475,007,257,41+0,02 +0,3% ----7,257,254 16:00
19-03-27 80,009,4510,91-- -- --------0 28-5
19-03-27 85,0013,0015,11-- -- --------0 18-5
19-03-27 90,0019,3019,79-- -- 19,3019,95----0 28-4
19-03-27 100,00--29,56-- -- --------0 --
19-03-27 110,00--39,50-- -- --------0 --
19-03-27 120,0049,8449,45-- -- --------0 20-4
18-06-271230,000,180,17-- -- ----0,180,184 5-5
18-06-27135,000,370,31-- -- 0,180,380,370,371 6-1
18-06-277040,000,430,47-- -- ----0,430,432 28-5
18-06-2767445,000,690,71-- -- 0,53--0,690,692 4-6
18-06-27 50,001,061,10-0,04 -3,6% 0,981,201,081,0512 8-6
18-06-27 55,001,701,71-- -- ----1,701,7014 5-6
18-06-27 60,002,682,66-- -- ----2,682,687 5-6
18-06-271.26070,006,056,18-- -- ----6,056,05280 1-6
18-06-27 80,0012,2012,31-0,11 -0,9% ----12,2012,201 16:45
18-06-27 90,0017,7020,48-- -- --------0 25-5
18-06-2765100,0026,0729,81-- -- 29,4030,0526,0726,0710 26-5
18-06-27 110,0036,3639,61-- -- --------0 25-5
18-06-27 120,0048,0149,56-- -- --------0 28-5
18-06-27 150,00--79,34-- -- --------0 --
17-12-27 20,000,110,03-- -- 0,05------0 22-4
17-12-27 25,000,220,10-- -- --0,570,220,221 5-6
17-12-27 28,000,230,20-- -- 0,060,34----0 1-4
17-12-2794730,000,290,26-- -- ----0,290,293 4-6
17-12-2730735,000,400,43-- -- ----0,400,40127 25-5
17-12-272.29540,000,620,71-- -- ----0,620,6237 18-5
17-12-27 45,001,041,13-- -- --------0 28-5
17-12-27 50,001,721,75-- -- 1,30--1,721,721 5-6
17-12-271.14855,002,582,65-- -- 2,482,752,582,581 2-6
17-12-27 60,003,803,90-- -- --------0 2-6
17-12-272.20570,007,857,88-- -- ----7,857,70853 3-6
17-12-2733080,0013,9514,06-- -- ----13,9513,951 3-6
17-12-2711390,0021,3021,93-- -- ----21,5021,3010 29-5
17-12-27131100,0028,3330,83-- -- ----28,6528,3360 22-5
17-12-27308110,0036,5540,24-- -- 39,8040,5536,5536,5010 26-5
17-12-2758120,0048,8049,84+0,09 +0,2% ----48,9548,758 30-4
17-12-27 150,00--79,35-- -- --------0 --
15-12-28 25,000,280,22-- -- --0,430,280,282 5-6
15-12-2827930,000,520,54-- -- ----0,520,524 3-6
15-12-2878935,000,860,88-- -- 0,701,050,860,861 4-6
15-12-2883240,001,301,40-0,02 -1,4% ----1,301,301 11-5
15-12-28 45,001,992,08-- -- --------0 2-6
15-12-28 50,002,862,99-- -- ----2,862,861 5-6
15-12-2817055,004,284,23-- -- --4,634,284,281 4-6
15-12-28 60,005,655,83-0,18 -3,1% 5,505,955,655,652 8-6
15-12-2850770,0010,2010,28-- -- ----10,2010,0546 1-6
15-12-2818680,0016,2216,47-- -- ----16,2216,221 29-5
15-12-2836690,0021,6723,91-- -- 23,3524,1021,6721,6711 15-5
15-12-28145100,0029,6132,16-- -- 31,6032,4029,6129,615 15-5
15-12-28172110,0038,3540,99-- -- ----38,3538,351 25-5
15-12-28 120,0050,3050,29+0,01 0,0% ----50,3050,301 16:40
15-12-28 150,0079,3579,47-0,12 -0,2% 78,8579,8079,3579,351 16:40
21-12-29 25,000,480,54-- -- --------0 15-4
21-12-29 30,000,800,89-- -- --------0 21-5
21-12-29 40,002,032,10-0,07 -3,3% 1,862,312,032,031 8-6
21-12-29 45,002,703,04-- -- --------0 25-5
21-12-2954450,004,344,240,00 0,0% ----4,344,16200 5-6
21-12-2970855,005,005,75-- -- ----5,005,002 26-5
21-12-29 60,006,737,58-- -- --------0 15-5
21-12-293170,0010,8012,28-- -- ----10,8010,802 26-5
21-12-2925180,0018,5818,53-- -- ----18,5818,3858 1-6
21-12-291690,0027,2025,58-- -- ----27,2027,205 9-4
21-12-2944100,0032,3033,26-0,01 0,0% ----32,3032,301 4-5
21-12-291110,0039,5041,54-- -- ----39,5039,501 22-5
21-12-29471120,0050,7650,35-- -- ----50,7650,5334 1-6
21-12-297150,0076,9079,15-- -- ----76,9076,903 18-5
20-12-30 30,001,251,21+0,04 +3,3% ----1,251,257 14:28
20-12-30 40,002,472,76-- -- --------0 27-5
20-12-30845,003,503,91-- -- ----3,503,502 25-5
20-12-30 50,005,335,34-0,01 -0,2% ----5,335,308 8-6
20-12-30 55,007,207,03-- -- 6,607,35----0 2-6
20-12-30 60,008,009,00-- -- --------0 22-5
20-12-3027265,0011,1911,25-- -- ----11,1911,191 3-6
20-12-30 70,0013,7613,88-- -- ----13,7613,76100 5-6
20-12-30 80,0020,2520,08-- -- --------0 4-6
20-12-308990,0025,7026,93-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,48-- -- 33,6035,05----0 6-5
20-12-30 110,0042,3542,53-0,18 -0,4% ----42,3542,352 8-6
20-12-3076120,0057,4051,28-- -- 50,2552,0057,4057,4026 23-3
20-12-304150,0076,5079,48-- -- ----76,5076,503 25-5
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?