Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6271,46+0,16 +0,2% 72,0070,94191.48014:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 1.246 (573 Calls, 673 Puts)
Totaal open interest bij opening 32.338 (9.262 Calls, 23.076 Puts)
Call / Put ratio 0,85
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
19-06-268459,000,140,01-- -- --------0 15-5
19-06-267.32460,000,040,01-- -- ----0,050,04122 8-6
19-06-2669462,000,050,05-- -- --0,090,050,055 8-6
19-06-26 64,000,050,10-0,05 -50,0% ----0,050,055 9-6
19-06-26 65,000,070,12-- -- ----0,080,079 8-6
19-06-26 66,000,100,14-0,04 -28,6% --1,300,100,101 9-6
19-06-26 67,00--0,16-- -- 0,050,22----0 --
19-06-26 68,000,210,22-- -- ----0,210,203 8-6
19-06-26 69,000,360,33-- -- ----0,360,3610 8-6
19-06-26 70,000,310,54-0,23 -42,6% ----0,310,3151 9-6
19-06-26 71,000,600,86-0,26 -30,2% ----0,600,5656 16:47
19-06-26 72,001,111,37-0,26 -19,0% 1,091,311,110,8090 17:24
19-06-26 73,00--2,03-- -- --------0 --
19-06-26 74,001,962,86-0,90 -31,5% ----2,311,965 9-6
19-06-26 75,00--3,77-- -- 3,363,76----0 --
19-06-26 76,004,004,73-0,73 -15,4% ----4,004,002 9-6
19-06-262178,003,186,72-0,18 -2,7% ----3,183,1830 26-5
19-06-26 80,004,858,72-- -- --------0 26-5
19-06-26 82,008,2010,72-- -- --------0 27-5
19-06-26 85,0011,2013,72-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1516,72-- -- --------0 22-5
19-06-26 90,0016,0018,72-- -- --------0 22-5
19-06-26 92,0018,0520,72-- -- 20,3520,70----0 22-5
19-06-26 100,0025,7028,72-- -- 28,3528,70----0 25-5
19-06-26 110,0036,1438,72-- -- ----36,1436,058 22-5
17-07-26 40,00--0,06-- -- --------0 --
17-07-26 45,00--0,09-- -- --------0 --
17-07-26 50,00--0,11-- -- --0,14----0 --
17-07-26 52,00--0,12-- -- --------0 --
17-07-26 54,00--0,12-- -- --------0 --
17-07-26 56,00--0,13-- -- --------0 --
17-07-26 58,000,140,15-- -- ----0,140,141 22-5
17-07-26 60,000,180,17-- -- 0,080,220,180,181 28-5
17-07-26 62,000,220,23-- -- ----0,220,226 5-6
17-07-26 64,000,230,30-0,07 -23,3% ----0,230,234 9-6
17-07-26 66,000,420,45-- -- --0,500,500,4215 8-6
17-07-26 68,000,680,74-0,06 -8,1% 0,620,790,680,6012 17:22
17-07-26 70,001,051,27-0,22 -17,3% ----1,050,9335 16:44
17-07-26 72,001,762,10-0,34 -16,2% ----1,761,64110 16:18
17-07-26 74,003,153,33-- -- 1,20--3,153,152 8-6
17-07-26 76,004,254,93-- -- 4,604,854,254,2530 28-5
17-07-26 78,005,856,76-- -- ----5,855,852 29-5
17-07-26 80,005,858,72-- -- ----5,855,857 25-5
17-07-26 82,007,9010,72-- -- ----7,907,905 22-5
17-07-26 84,0011,7012,72-- -- ----11,7011,705 20-5
17-07-26 88,00--16,72-- -- 16,3516,70----0 --
17-07-26 92,00--20,72-- -- --------0 --
21-08-26 40,00--0,01-- -- --------0 --
21-08-26 45,00--0,06-- -- --------0 --
21-08-26 50,00--0,14-- -- 0,050,25----0 --
21-08-26 52,00--0,19-- -- --------0 --
21-08-26 54,00--0,24-- -- --------0 --
21-08-26 56,000,240,31-- -- --------1 28-5
21-08-26 58,000,580,40-- -- ----0,580,581 20-5
21-08-26 60,000,560,51-- -- 0,380,570,560,561 4-6
21-08-26 62,000,670,69-- -- ----0,670,671 8-6
21-08-26 64,000,830,96-0,13 -13,5% ----0,830,834 9-6
21-08-26 66,001,131,37-0,24 -17,5% ----1,131,131 15:57
21-08-26 68,002,021,93-- -- ----2,022,021 3-6
21-08-26 70,002,302,69-0,39 -14,5% 2,512,722,302,263 9-6
21-08-26 72,003,753,72-- -- ----3,763,7328 5-6
21-08-26 74,004,535,00-0,47 -9,4% ----4,534,534 9-6
21-08-26 76,005,966,51-0,55 -8,4% ----5,965,961 9-6
21-08-26 78,006,008,17-- -- 7,858,156,056,004 22-5
21-08-26 80,00--9,98-- -- --------0 --
21-08-26 82,00--11,87-- -- --------0 --
21-08-26 84,0013,0013,80-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9117,73-- -- 17,3517,8513,9113,9030 26-5
21-08-26 92,0018,2521,70-- -- ----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 --
18-09-26 30,000,100,01+0,09 +900,0% --0,52----0 24-12
18-09-26 35,000,250,01-- -- --------0 24-3
18-09-26 40,000,140,05-- -- --------0 20-5
18-09-26 46,000,250,15-- -- 0,070,21----0 27-4
18-09-26 48,000,290,18-- -- --------0 29-4
18-09-26 50,000,200,22-- -- --------0 28-5
18-09-26 52,000,250,26-- -- --------0 28-5
18-09-26 54,000,710,32-- -- 0,220,39----0 13-4
18-09-26 56,000,300,40-- -- --------0 26-5
18-09-26 58,000,520,51-- -- ----0,530,5221 5-6
18-09-26 60,000,590,67-0,08 -11,9% ----0,610,5935 15:39
18-09-26 65,001,271,42-0,15 -10,6% 1,291,471,331,23133 16:31
18-09-26 70,002,873,02-0,15 -5,0% ----2,872,9036 17:18
18-09-26 75,005,995,99-- -- ----5,995,991 3-6
18-09-26 80,009,6510,13-- -- --------0 29-5
18-09-26 85,0012,2014,81-- -- --------0 22-5
18-09-26 90,0018,7019,77-- -- --------0 28-5
18-09-26 100,0025,9029,67-- -- 29,3529,7025,9025,8575 26-5
18-09-26 110,0045,7539,63-- -- --------0 25-3
18-09-26 120,0047,2049,59-- -- --------0 18-5
18-12-26 20,000,060,03+0,03 +100,0% --------0 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,070,04-- -- --------0 19-5
18-12-26 30,000,240,06-- -- --0,520,240,241 23-3
18-12-26 35,000,080,13-- -- ----0,080,082 26-5
18-12-26 40,000,210,18-- -- 0,110,230,210,206 20-5
18-12-2625045,000,250,280,00 0,0% ----0,250,252 2-6
18-12-26 50,000,390,45-- -- ----0,390,393 4-6
18-12-26 52,000,550,54-- -- 0,420,61----0 1-6
18-12-26 54,000,620,64-- -- --------0 28-5
18-12-26 55,000,660,72-- -- 0,40--0,660,661 3-6
18-12-26 56,000,900,80-- -- --------0 19-5
18-12-26 58,001,061,01-- -- --------0 3-6
18-12-26 60,001,181,25-0,07 -5,6% --1,531,181,127 17:07
18-12-26 65,001,922,24-0,32 -14,3% 2,102,272,001,923 9-6
18-12-26 70,003,713,96-0,25 -6,3% ----3,713,7129 17:09
18-12-26 75,006,106,68-0,58 -8,7% ----6,106,0013 15:35
18-12-26 80,007,5010,39-- -- ----7,657,50302 26-5
18-12-26 85,0012,3014,86-- -- ----12,3012,301 27-5
18-12-26 90,0018,6519,72-- -- 19,3519,8018,6518,651 29-5
18-12-26 100,0027,1029,64-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6039,59-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8549,54-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- 0,020,24----0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,29-- -- --------0 23-4
19-03-27 45,000,510,45-- -- --------0 23-4
19-03-27 50,000,560,68-- -- 0,550,75----0 27-5
19-03-27 52,000,800,83-- -- --------0 29-5
19-03-27 54,001,051,01-- -- --------0 1-6
19-03-274456,001,281,23-0,02 -1,6% --------0 1-6
19-03-277258,001,421,49-- -- 1,341,56----0 28-5
19-03-2713660,001,851,82-0,03 -1,6% ----1,851,855 5-6
19-03-27 65,003,002,98-- -- --------0 2-6
19-03-27 70,004,974,79-- -- --------0 4-6
19-03-27 75,007,257,43-- -- 7,157,457,257,254 8-6
19-03-27 80,009,4510,93-- -- --------0 28-5
19-03-27 85,0013,0015,17-- -- --------0 18-5
19-03-27 90,0019,3019,79-- -- --------0 28-4
19-03-27 100,00--29,62-- -- --------0 --
19-03-27 110,00--39,57-- -- 39,1539,80----0 --
19-03-27 120,0049,8449,52-- -- --------0 20-4
18-06-27 30,000,180,14-- -- ----0,180,184 5-5
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,430,44-- -- ----0,430,432 28-5
18-06-27 45,000,650,69-0,04 -5,8% 0,53--0,650,639 15:59
18-06-2716850,001,061,09-0,05 -4,6% ----1,081,0512 8-6
18-06-27 55,001,561,73-0,17 -9,8% ----1,561,567 9-6
18-06-27 60,002,512,70-0,19 -7,0% 2,472,742,512,4913 16:25
18-06-27 70,006,056,17-- -- 5,956,256,056,05280 1-6
18-06-27 80,0012,2012,34-- -- ----12,2012,201 8-6
18-06-27 90,0017,7020,59-- -- --------0 25-5
18-06-27 100,0026,0729,91-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3639,66-- -- --------0 25-5
18-06-273120,0048,0149,62-0,22 -0,4% 49,2049,65----0 28-5
18-06-27 150,00--79,46-- -- 78,9579,70----0 --
17-12-27 20,000,110,02-- -- 0,050,21----0 22-4
17-12-27 25,000,220,10-- -- --0,570,220,221 5-6
17-12-27 28,000,230,20-- -- --------0 1-4
17-12-27 30,000,290,25-- -- ----0,290,293 4-6
17-12-27 35,000,400,43-- -- 0,280,560,400,40127 25-5
17-12-27 40,000,620,71-- -- ----0,620,6237 18-5
17-12-27 45,001,041,13-- -- --------0 28-5
17-12-27 50,001,651,75-0,10 -5,7% 1,30--1,651,653 9-6
17-12-27 55,002,582,64-- -- ----2,582,581 2-6
17-12-27 60,003,803,88-- -- --------0 2-6
17-12-27 70,007,857,88-- -- ----7,857,70853 3-6
17-12-27 80,0013,9514,09-- -- ----13,9513,951 3-6
17-12-27 90,0021,3021,99-- -- ----21,5021,3010 29-5
17-12-27 100,0028,3330,92-- -- 30,3531,1028,6528,3360 22-5
17-12-27 110,0036,5540,33-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8049,93-- -- ----48,9548,758 30-4
17-12-27 150,00--79,51-- -- --------0 --
15-12-28 25,000,280,24-- -- 0,140,430,280,282 5-6
15-12-28 30,000,520,54-- -- ----0,520,524 3-6
15-12-28 35,000,860,88-- -- ----0,860,861 4-6
15-12-2883240,001,301,38-0,03 -2,2% ----1,301,301 11-5
15-12-28 45,001,992,07-- -- 1,872,22----0 2-6
15-12-28 50,002,863,00-- -- 2,783,142,862,861 5-6
15-12-2817055,004,284,21-0,05 -1,2% 3,954,364,284,281 4-6
15-12-28 60,005,655,83-- -- ----5,655,652 8-6
15-12-28 70,0010,2010,26-- -- ----10,2010,0546 1-6
15-12-28 80,0016,2216,50-- -- ----16,2216,221 29-5
15-12-28 90,0021,6723,90-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6132,19-- -- ----29,6129,615 15-5
15-12-28 110,0038,3541,02-- -- ----38,3538,351 25-5
15-12-28 120,0050,3050,32-- -- 49,6550,6050,3050,301 8-6
15-12-28 150,0079,3579,51-- -- ----79,3579,351 8-6
21-12-29 25,000,480,52-- -- 0,300,74----0 15-4
21-12-29 30,000,800,91-- -- --------0 21-5
21-12-29 40,002,032,11-- -- ----2,032,031 8-6
21-12-29 45,002,703,04-- -- --------0 25-5
21-12-29 50,004,344,24-- -- ----4,344,16200 5-6
21-12-29 55,005,005,75-- -- ----5,005,002 26-5
21-12-29 60,006,737,57-- -- 7,207,80----0 15-5
21-12-29 70,0010,8012,25-- -- ----10,8010,802 26-5
21-12-29 80,0018,5818,49-- -- 18,0018,7018,5818,3858 1-6
21-12-291690,0027,2025,56-0,22 -0,9% ----27,2027,205 9-4
21-12-29 100,0032,3033,25-- -- 32,7033,8532,3032,301 4-5
21-12-29 110,0039,5041,54-- -- ----39,5039,501 22-5
21-12-29 120,0050,7650,34-- -- ----50,7650,5334 1-6
21-12-297150,0076,9079,35-0,17 -0,2% 78,6080,1576,9076,903 18-5
20-12-30 30,001,251,21-- -- ----1,251,257 8-6
20-12-30 40,002,622,76-0,14 -5,1% 2,443,012,622,621 9-6
20-12-30845,003,503,91-0,04 -1,0% 3,554,193,503,502 25-5
20-12-30 50,005,335,33-- -- ----5,335,308 8-6
20-12-30 55,007,207,02-- -- --------0 2-6
20-12-30 60,008,008,99-- -- --------0 22-5
20-12-30 65,0011,1911,24-- -- 10,8011,5011,1911,191 3-6
20-12-30 70,0013,7613,88-- -- 13,3014,2513,7613,76100 5-6
20-12-30 80,0020,2520,07-- -- --------0 4-6
20-12-30 90,0025,7026,93-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,50-- -- --------0 6-5
20-12-30 110,0042,3542,56-- -- 41,5043,2542,3542,352 8-6
20-12-30 120,0057,4051,31-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5079,56-- -- ----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?