Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,8873,96+1,92 +2,6% 76,0274,78241.76113:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 1.362 (986 Calls, 376 Puts)
Totaal open interest bij opening 20.265 (4.029 Calls, 16.236 Puts)
Call / Put ratio 2,62
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-- -- --0,070,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,580,01-- -- ----0,580,581 30-3
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-26 59,000,090,03-- -- 0,010,090,090,091 20-4
15-05-26 60,000,070,01-- -- ----0,070,0715 29-4
15-05-26 62,000,060,02-- -- ----0,060,0640 4-5
15-05-26 64,000,130,07-- -- ----0,130,1385 29-4
15-05-2650966,000,100,11-0,01 -9,1% 0,050,140,100,096 5-5
15-05-26 67,00--0,13-- -- --------0 --
15-05-26 68,000,160,160,00 0,0% --0,530,160,165 5-5
15-05-26 69,00--0,22-- -- 0,130,24----0 --
15-05-2681870,000,240,30-0,06 -20,0% --0,530,240,243 5-5
15-05-26 71,000,350,44-0,09 -20,5% ----0,350,353 5-5
15-05-26 72,000,530,64-0,11 -17,2% 0,410,560,550,5049 16:31
15-05-26 73,000,800,93-0,13 -14,0% ----0,800,705 5-5
15-05-26 74,001,081,36-0,28 -20,6% 0,961,151,091,0628 5-5
15-05-26 75,00--1,92-- -- --------0 --
15-05-26 76,002,312,65-0,34 -12,8% ----2,312,3140 5-5
15-05-26 77,00--3,48-- -- 2,943,14----0 --
15-05-26 78,003,954,39-- -- 3,834,053,953,955 22-4
15-05-26 80,00--6,37-- -- 5,756,05----0 --
15-05-26 82,00------ -- ---------- --
15-05-26 84,00--10,37-- -- --------0 --
15-05-26 88,0013,9914,37-- -- 13,7514,1013,9913,9910 28-4
15-05-26 92,00--18,37-- -- --------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
19-06-26 40,000,040,01+0,03 +300,0% 0,010,060,040,041 16:19
19-06-26 44,000,300,03-- -- 0,010,100,300,301 9-3
19-06-26 45,000,180,04-- -- ----0,180,181 10-4
19-06-26 46,000,720,05+0,67 +1340,0% ----0,720,7218 15-9
19-06-26 48,000,300,08-- -- 0,010,130,300,301 13-2
19-06-26 50,000,340,10-- -- 0,04--0,340,3450 2-4
19-06-26 52,000,150,12-- -- 0,050,170,150,152 24-4
19-06-26 54,000,120,14-- -- ----0,120,102 4-5
19-06-26 55,000,160,16-- -- 0,090,220,160,161 28-4
19-06-26 56,000,140,17-- -- 0,100,230,150,142 4-5
19-06-26 57,000,420,19-- -- ----0,420,4220 9-4
19-06-26 58,000,240,21-- -- ----0,250,2415 29-4
19-06-26 59,000,230,23-- -- ----0,230,2322 28-4
19-06-267.38260,000,260,26-- -- 0,190,320,260,252 4-5
19-06-2663262,000,350,34-- -- 0,270,400,370,3541 4-5
19-06-26 64,000,450,46-0,01 -2,2% --0,510,450,452 16:08
19-06-26 65,000,630,56-- -- 0,470,600,630,633 4-5
19-06-26 66,000,700,67-- -- ----0,700,701 4-5
19-06-26 68,000,941,01-0,07 -6,9% 0,851,000,940,942 5-5
19-06-26 70,001,551,52+0,03 +2,0% 1,321,491,551,5550 5-5
19-06-2632972,002,632,34-0,14 -6,0% 2,042,212,631,95139 4-5
19-06-26 74,003,503,47-- -- 3,083,283,503,5035 4-5
19-06-26 76,004,974,96-- -- ----4,974,971 4-5
19-06-26 78,00--6,66-- -- 6,106,40----0 --
19-06-26 80,009,008,58-- -- 7,958,309,009,005 15-4
19-06-26 82,00------ -- ---------- --
19-06-26 85,0013,1113,44-- -- 12,8513,2013,1113,1110 28-4
19-06-26 88,00--16,43-- -- 15,8516,20----0 --
19-06-26 90,0024,5518,44-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,44-- -- 19,8520,2021,0021,0041 20-4
19-06-26 100,0034,7028,50-- -- 27,8528,1534,7034,7040 16-1
19-06-26 110,0046,0538,65-- -- 37,9038,2046,0546,0540 24-3
17-07-26 40,00--0,05-- -- --------0 --
17-07-26 45,00--0,10-- -- --------0 --
17-07-26 50,00--0,15-- -- 0,080,24----0 --
17-07-26 52,00--0,18-- -- --------0 --
17-07-26 54,00--0,22-- -- --------0 --
17-07-26 56,00--0,26-- -- --------0 --
17-07-26 58,00--0,32-- -- 0,270,35----0 --
17-07-26 60,000,450,40-- -- 0,340,470,450,451 30-4
17-07-26 62,000,500,53-0,03 -5,7% ----0,500,501 5-5
17-07-26 64,000,750,73-- -- ----0,750,751 30-4
17-07-263166,000,861,02-- -- 0,861,050,860,861 30-4
17-07-267268,001,351,43-0,08 -5,6% 1,231,421,351,3514 15:14
17-07-26 70,001,842,00-0,16 -8,0% ----1,841,841 5-5
17-07-26 72,002,762,81-0,05 -1,8% ----2,762,768 5-5
17-07-26 74,004,003,92+0,08 +2,0% ----4,004,008 5-5
17-07-26 76,00--5,29-- -- 4,805,05----0 --
17-07-26 78,00--6,81-- -- --------0 --
17-07-26 80,00--8,66-- -- --------0 --
17-07-26 82,00------ -- ---------- --
17-07-26 84,00--12,47-- -- 11,8512,20----0 --
17-07-26 88,00--16,47-- -- 15,8016,15----0 --
17-07-26 92,00--20,42-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,11----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,02-- -- --0,14----0 --
18-09-26 30,000,100,03+0,07 +233,3% --0,520,100,101 24-12
18-09-26 35,000,250,08-- -- ----0,250,255 24-3
18-09-26 40,000,480,16+0,32 +200,0% ----0,480,481 24-11
18-09-26 46,000,250,24-- -- 0,180,320,250,2518 27-4
18-09-26 48,000,290,29-- -- ----0,290,292 29-4
18-09-26 50,000,380,34-- -- ----0,390,3821 23-4
18-09-26 52,000,410,42-- -- 0,350,480,410,419 28-4
18-09-26 54,000,710,51-- -- 0,440,570,710,713 13-4
18-09-26 56,000,650,63-- -- ----0,650,651 30-4
18-09-26 58,000,800,79-- -- --1,100,800,8025 4-5
18-09-26 60,000,971,01-0,04 -4,0% --1,120,970,952 16:18
18-09-261.07365,001,791,88-0,09 -4,8% 1,691,861,791,791 5-5
18-09-26 70,003,373,50-0,13 -3,7% ----3,503,3711 5-5
18-09-26 75,006,256,19-- -- ----6,256,2525 4-5
18-09-26 80,0010,109,99-- -- ----10,1010,1010 4-5
18-09-26 85,0013,9014,53-- -- ----13,9013,906 28-4
18-09-26 90,0024,9019,37-- -- 18,7019,1024,9024,9011 18-3
18-09-2658100,0031,0329,19-0,32 -1,1% 28,6029,0031,0331,038 12-2
18-09-26 110,0045,7539,11-- -- 38,5038,9545,7545,7511 25-3
18-09-26 120,00--49,04-- -- 48,4548,90----0 --
18-12-264620,000,060,04+0,02 +50,0% --0,080,060,062 19-12
18-12-26 24,00--0,07-- -- --------0 --
18-12-26 25,000,100,07+0,03 +42,9% --0,100,100,101 10-11
18-12-26 26,00--0,08-- -- --0,17----0 --
18-12-26 28,000,100,10-- -- --0,130,100,101 6-2
18-12-26 30,000,240,11-- -- --0,520,240,241 23-3
18-12-26 35,000,150,17-- -- 0,080,220,150,151 20-4
18-12-26 40,000,420,23-- -- 0,160,310,420,4212 31-3
18-12-26 45,000,320,35-- -- ----0,320,325 30-4
18-12-26 50,000,620,55-- -- ----0,620,621 24-4
18-12-26 52,000,670,66-- -- 0,570,720,670,671 15-4
18-12-26 54,001,220,81-- -- ----1,221,225 7-4
18-12-26 55,000,980,90-- -- 0,40--0,980,984 27-4
18-12-26 56,002,670,99-- -- ----2,672,674 30-3
18-12-2615758,001,181,23-- -- 1,091,261,181,182 28-4
18-12-26 60,001,521,51-- -- ----1,521,406 4-5
18-12-26 65,002,582,56-- -- 2,382,542,642,58153 29-4
18-12-26 70,004,154,28-0,13 -3,0% ----4,304,1565 5-5
18-12-26 75,006,306,88-- -- ----6,406,30300 28-4
18-12-26 80,0010,2510,45-- -- ----10,2510,251 22-4
18-12-26 85,0022,0514,71-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,43-- -- 18,7019,2026,1526,1510 20-3
18-12-26 100,0035,9529,18-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,07-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8548,99-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,12-- -- 0,050,20----0 --
19-03-27 35,00--0,20-- -- --------0 --
19-03-27 40,000,330,31-- -- ----0,330,3316 23-4
19-03-27 45,000,510,48-- -- ----0,520,516 23-4
19-03-27 50,00--0,78-- -- 0,690,83----0 --
19-03-27 52,001,850,95-- -- ----1,851,851 26-3
19-03-27 54,001,121,14-0,02 -1,8% ----1,121,125 5-5
19-03-27 56,001,421,39-- -- 1,271,441,421,4242 23-4
19-03-277158,001,711,69-0,02 -1,2% 1,531,731,711,714 4-5
19-03-27 60,002,112,05-- -- ----2,112,115 27-4
19-03-27 65,003,073,27-- -- ----3,133,05326 4-5
19-03-27 70,005,355,06-- -- 4,755,005,355,35100 24-4
19-03-27 75,007,457,61-0,16 -2,1% 7,207,557,457,4550 16:49
19-03-2714980,0011,8511,04-0,27 -2,4% ----11,8511,7080 15-4
19-03-27 85,00--15,02-- -- 14,4014,90----0 --
19-03-27 90,0019,3019,61-- -- ----19,3019,0025 28-4
19-03-27 100,00--29,15-- -- --------0 --
19-03-27 110,00--39,01-- -- 38,3539,05----0 --
19-03-27 120,0049,8448,93-- -- ----49,8449,52269 20-4
18-06-271230,000,180,19-0,01 -5,3% 0,080,300,180,184 5-5
18-06-27 35,000,370,32-- -- --0,710,370,371 6-1
18-06-27 40,000,430,48-- -- ----0,430,434 30-4
18-06-2756745,000,660,73-0,01 -1,4% 0,610,830,660,6620 28-4
18-06-27 50,001,141,13+0,01 +0,9% ----1,141,141 16:38
18-06-27 55,001,771,80-0,03 -1,7% ----1,771,777 15:18
18-06-27 60,002,912,84-- -- 2,672,862,912,911 24-4
18-06-27 70,006,406,33-- -- 6,006,306,406,407 30-4
18-06-27 80,0012,0512,32-- -- 11,7512,1512,0512,05227 4-5
18-06-27 90,0026,6020,32-- -- 19,6520,1526,6526,3582 19-3
18-06-27 100,0038,7528,80-- -- ----38,7538,7510 23-3
18-06-27 110,0039,4539,22-- -- ----39,4539,4510 4-5
18-06-27 120,00--49,12-- -- 48,3049,00----0 --
18-06-27 150,00------ -- ---------- --
17-12-27 20,000,110,02-- -- 0,050,220,110,112 22-4
17-12-27 25,000,130,08-- -- 0,010,230,130,133 30-4
17-12-277528,000,230,19-0,01 -5,3% ----0,230,2310 1-4
17-12-27 30,000,270,23-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,42-- -- 0,250,560,450,4520 28-4
17-12-27 40,000,900,70-- -- ----0,900,902 8-4
17-12-2711845,001,451,12-0,03 -2,7% ----1,451,451 8-4
17-12-27 50,002,571,75-- -- 1,50--2,572,5720 2-4
17-12-27 55,002,602,66-- -- 2,35--2,602,603 28-4
17-12-27 60,003,773,92-- -- 3,623,973,853,77101 30-4
17-12-27 70,007,957,81-- -- 7,457,857,957,951 4-5
17-12-27 80,0013,6513,89-0,24 -1,7% ----13,6513,502 5-5
17-12-27 90,0027,0521,68-- -- ----27,0527,051 5-3
17-12-27 100,0030,0030,59-- -- 29,7530,6030,1029,9012 30-4
17-12-27 110,0039,3039,77-0,47 -1,2% ----39,3039,301 5-5
17-12-2758120,0048,8049,30-0,26 -0,5% ----48,9548,758 30-4
17-12-27 150,00------ -- ---------- --
15-12-282.64125,000,580,16-- -- 0,200,410,580,582 30-3
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,760,77-- -- ----0,760,761 17-4
15-12-28 40,001,311,27-- -- ----1,311,311 17-4
15-12-28 45,002,111,98-- -- 1,722,132,112,111 14-4
15-12-28 50,003,022,94-- -- 2,643,093,023,022 29-4
15-12-28 55,004,654,20-- -- 3,864,344,654,651 13-4
15-12-2858860,006,075,80-0,09 -1,6% ----6,076,072 29-4
15-12-28 70,0014,4510,20-- -- ----14,4514,4522 24-3
15-12-28 80,0016,7016,23-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,56-- -- 22,7023,6023,9523,955 27-4
15-12-28 100,0031,5531,75-- -- 30,8531,8031,5531,503 4-5
15-12-28 110,0040,5540,59-- -- 39,5540,7040,5540,5014 4-5
15-12-28 120,0052,2049,94-- -- 48,9050,0052,2052,204 8-4
15-12-28 150,00------ -- ---------- --
21-12-29 25,000,480,45-- -- 0,210,650,480,481 15-4
21-12-29 30,000,900,78-- -- 0,540,980,900,902 10-4
21-12-29 40,001,911,98-- -- ----1,911,911 4-5
21-12-29 45,002,852,93-- -- 2,603,102,852,851 4-5
21-12-29 50,004,304,14-- -- ----4,354,3080 27-4
21-12-29 55,005,925,64-- -- ----5,925,9250 27-4
21-12-29 60,007,367,45-- -- 6,907,607,367,3626 30-4
21-12-29 70,0013,0112,20-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,34-- -- 17,6518,4019,8519,804 8-4
21-12-291690,0027,2025,37-0,30 -1,2% 24,4025,5027,2027,205 9-4
21-12-29 100,0032,3033,14-- -- 32,0533,3032,3032,301 4-5
21-12-29 110,00------ -- ---------- --
21-12-29 120,0050,2550,44-- -- 49,1550,7550,2550,251 28-4
21-12-29 150,0085,8079,43-- -- 78,1079,7585,8085,801 13-1
20-12-30 30,001,301,04-- -- 0,721,291,301,302 21-4
20-12-30 40,002,742,63-- -- 2,272,852,742,742 24-4
20-12-30 45,003,683,79-- -- 3,364,023,683,683 30-4
20-12-30 50,005,405,22-- -- ----5,405,401 24-4
20-12-30 55,006,806,88-0,08 -1,2% 6,357,056,806,801 5-5
20-12-30 60,008,808,77-- -- 8,259,008,808,8011 4-5
20-12-30 65,0010,9011,09-- -- 10,5011,2510,9010,901 28-4
20-12-30 70,0013,6613,85-- -- 13,1014,0513,6613,6610 4-5
20-12-3018280,0019,6219,87-0,25 -1,3% ----19,6419,5032 30-4
20-12-30 90,0031,7026,63-- -- ----31,7031,701 20-3
20-12-30 100,0034,4534,06-- -- 32,9034,4034,4534,4540 30-4
20-12-30 110,00------ -- ---------- --
20-12-30 120,0057,4050,90-- -- 49,5551,3057,4057,4026 23-3
20-12-30 150,0085,4579,51-- -- ----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?