Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,3271,20+0,12 +0,2% 71,6071,02643.86317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 1.496 (1.032 Calls, 464 Puts)
Totaal open interest bij opening 30.435 (5.839 Calls, 24.596 Puts)
Call / Put ratio 2,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
19-06-2661640,000,040,01-- -- --0,070,040,041 5-5
19-06-261344,000,300,01-- -- ----0,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,01+0,71 +7100,0% ----0,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,010,02-0,01 -50,0% ----0,010,011 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
19-06-264.12655,000,040,03-- -- ----0,040,042 21-5
19-06-262.16356,000,040,04-0,03 -75,0% ----0,040,046 27-5
19-06-26 57,000,110,04-- -- ----0,110,114 19-5
19-06-26 58,000,070,01-- -- ----0,070,06500 1-6
19-06-26 59,000,140,01-- -- ----0,140,146 15-5
19-06-267.38160,000,080,01+0,03 +300,0% ----0,080,082 2-6
19-06-26 62,000,090,03-- -- ----0,090,091 1-6
19-06-26 64,000,120,10-- -- ----0,120,125 3-6
19-06-26 65,000,170,15-- -- ----0,170,147 29-5
19-06-26 66,000,220,18-- -- --1,300,220,1911 29-5
19-06-26 67,00------ -- ---------- --
19-06-26 68,000,370,32+0,05 +15,6% ----0,370,2948 4-6
19-06-26 69,00------ -- ---------- --
19-06-26 70,000,800,70+0,10 +14,3% ----0,890,64121 4-6
19-06-26 71,00------ -- ---------- --
19-06-26 72,001,731,46+0,27 +18,5% ----1,761,3031 4-6
19-06-26 73,00------ -- ---------- --
19-06-26 74,003,182,79+0,39 +14,0% ----3,273,182 4-6
19-06-26 75,00------ -- ---------- --
19-06-26 76,004,304,55-- -- ----4,304,304 3-6
19-06-26 78,003,186,50-- -- ----3,183,1830 26-5
19-06-26 80,004,858,50-- -- ----5,104,85106 26-5
19-06-26 82,008,2010,50-- -- ----8,207,502 27-5
19-06-26 85,0011,2013,50-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1516,50-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0018,50-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0520,50+0,30 +1,5% ----18,1018,0513 22-5
19-06-26 100,0025,7028,50-- -- ----25,7025,7015 25-5
19-06-26 110,0036,1438,50-- -- ----36,1436,058 22-5
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,07-- -- --------0 --
17-07-26 50,00--0,10-- -- --------0 --
17-07-26 52,00--0,11-- -- --------0 --
17-07-26 54,00--0,01-- -- --------0 --
17-07-26 56,00--0,04-- -- --------0 --
17-07-26 58,000,140,08-- -- ----0,140,141 22-5
17-07-26 60,000,180,15-- -- ----0,180,181 28-5
17-07-2619862,000,250,25-0,01 -4,0% ----0,250,192 28-5
17-07-26 64,000,370,36-- -- ----0,370,3719 1-6
17-07-26 66,000,580,54+0,04 +7,4% --0,630,580,582 4-6
17-07-26 68,000,900,82+0,08 +9,8% ----0,950,90145 4-6
17-07-26 70,001,451,34+0,11 +8,2% ----1,451,452 4-6
17-07-26 72,002,412,14+0,27 +12,6% ----2,522,3319 4-6
17-07-26 74,003,413,29-- -- 1,20--3,413,4138 3-6
17-07-26 76,004,254,81-- -- ----4,254,2530 28-5
17-07-26 78,005,856,59-- -- ----5,855,852 29-5
17-07-26 80,005,858,51-- -- ----5,855,857 25-5
17-07-26 82,007,9010,50-- -- ----7,907,905 22-5
17-07-26 84,0011,7012,50-- -- ----11,7011,705 20-5
17-07-26 88,00--16,50-- -- --------0 --
17-07-26 92,00--20,50-- -- --------0 --
21-08-26 40,00--0,02-- -- --------0 --
21-08-26 45,00--0,07-- -- --------0 --
21-08-26 50,00--0,15-- -- --------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 58,000,580,39-- -- ----0,580,581 20-5
21-08-26 60,000,560,53+0,03 +5,7% ----0,560,561 4-6
21-08-261062,000,760,71+0,03 +4,2% ----0,780,769 3-6
21-08-26 64,001,050,97+0,08 +8,2% ----1,101,0516 4-6
21-08-26 66,001,451,38+0,07 +5,1% ----1,451,452 4-6
21-08-26 68,002,021,93-- -- ----2,022,021 3-6
21-08-26 70,002,742,69-- -- ----2,752,744 3-6
21-08-26 72,003,983,68+0,30 +8,2% ----3,983,8034 4-6
21-08-26 74,004,874,93-- -- ----4,974,873 3-6
21-08-26 76,004,006,38-- -- ----4,103,9784 26-5
21-08-26 78,006,008,02-- -- ----6,056,004 22-5
21-08-26 80,00--9,78-- -- --------0 --
21-08-26 82,00--11,65-- -- --------0 --
21-08-26 84,0013,0013,57-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9117,49-- -- ----13,9113,9030 26-5
21-08-26 92,0018,2521,45-- -- ----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 --
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,03-- -- ----0,140,141 20-5
18-09-26 46,000,250,14-- -- ----0,250,2518 27-4
18-09-26 48,000,290,18-- -- ----0,290,292 29-4
18-09-26 50,000,200,22-- -- ----0,200,2018 28-5
18-09-26 52,000,250,27-- -- ----0,250,2529 28-5
18-09-26 54,000,710,33-- -- ----0,710,713 13-4
18-09-26 56,000,300,41-- -- ----0,300,302 26-5
18-09-26 58,000,480,52-- -- ----0,480,4817 22-5
18-09-26 60,000,680,69-- -- ----0,700,6818 3-6
18-09-26 65,001,411,42-0,01 -0,7% ----1,411,411 4-6
18-09-26 70,002,853,03-- -- ----2,852,852 3-6
18-09-26 75,005,995,93-- -- ----5,995,991 3-6
18-09-26 80,009,659,91-- -- ----9,659,652 29-5
18-09-26 85,0012,2014,58-- -- ----12,2012,2027 22-5
18-09-26 90,0018,7019,52-- -- ----18,7018,705 28-5
18-09-26 100,0025,9029,40-- -- ----25,9025,8575 26-5
18-09-2625110,0045,7539,35+0,31 +0,8% ----45,7545,7511 25-3
18-09-26 120,0047,2049,30-- -- ----47,3047,20110 18-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-2613225,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,070,03-- -- ----0,070,071 19-5
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-26 35,000,080,10-- -- ----0,080,082 26-5
18-12-26 40,000,210,18-- -- ----0,210,206 20-5
18-12-26 45,000,250,27-- -- ----0,250,252 2-6
18-12-26 50,000,390,46-0,07 -15,2% ----0,390,393 4-6
18-12-26 52,000,550,55-- -- ----0,550,555 1-6
18-12-26 54,000,620,65-- -- ----0,620,625 28-5
18-12-26 55,000,660,72-- -- 0,40--0,660,661 3-6
18-12-26 56,000,900,82-- -- ----0,900,906 19-5
18-12-26 58,001,061,01-- -- ----1,061,06423 3-6
18-12-26 60,001,281,26-- -- --1,531,301,2831 3-6
18-12-26 65,002,392,24+0,15 +6,7% ----2,392,391 4-6
18-12-26 70,004,103,92+0,18 +4,6% ----4,104,101 4-6
18-12-26 75,006,906,57+0,33 +5,0% ----6,906,901 4-6
18-12-26 80,007,5010,27-- -- ----7,657,50302 26-5
18-12-26 85,0012,3014,68-- -- ----12,3012,301 27-5
18-12-26 90,0018,6519,53-- -- ----18,6518,651 29-5
18-12-26 100,0027,1029,38-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6039,32-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8549,27-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,28-- -- ----0,330,3316 23-4
19-03-27 45,000,510,45-- -- ----0,520,516 23-4
19-03-27 50,000,560,70-- -- ----0,560,562 27-5
19-03-27 52,000,800,85-- -- ----0,800,8010 29-5
19-03-27 54,001,051,02-- -- ----1,051,051 1-6
19-03-27 56,001,281,24-- -- ----1,281,281 1-6
19-03-27 58,001,421,50-- -- 1,07--1,421,421 28-5
19-03-27 60,001,821,85-- -- ----1,821,821 3-6
19-03-27 65,003,002,94-- -- ----3,003,001 2-6
19-03-27 70,004,974,76+0,21 +4,4% ----4,974,9720 4-6
19-03-27 75,007,157,34-- -- ----7,157,151 29-5
19-03-27 80,009,4510,83-- -- ----9,459,451 28-5
19-03-27 85,0013,0014,99-- -- ----13,0013,001 18-5
19-03-27 90,0019,3019,58-- -- ----19,3019,0025 28-4
19-03-27 100,00--29,38-- -- --------0 --
19-03-27 110,00--39,31-- -- --------0 --
19-03-27269120,0049,8449,26+0,30 +0,6% ----49,8449,52269 20-4
18-06-27 30,000,180,20-- -- ----0,180,184 5-5
18-06-27 35,000,370,31-- -- --0,710,370,371 6-1
18-06-27 40,000,430,47-- -- ----0,430,432 28-5
18-06-27 45,000,690,71-0,02 -2,8% 0,53--0,690,692 4-6
18-06-2716850,001,101,08+0,04 +3,7% ----1,101,104 4-6
18-06-27 55,001,311,68-- -- ----1,411,27242 26-5
18-06-27 60,002,662,67-- -- ----2,662,6610 1-6
18-06-27 70,006,056,15-- -- ----6,056,05280 1-6
18-06-27 80,0011,9012,19-- -- ----11,9011,5043 29-5
18-06-27 90,0017,7020,34-- -- ----17,7017,701 25-5
18-06-27 100,0026,0729,63-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3639,43-- -- ----36,3636,362 25-5
18-06-27 120,0048,0149,38-- -- ----48,2748,012 28-5
18-06-27 150,00--79,17-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,10-- -- --0,220,200,201 11-5
17-12-27 28,000,230,20-- -- ----0,230,2310 1-4
17-12-27 30,000,290,25+0,04 +16,0% ----0,290,293 4-6
17-12-27 35,000,400,43-- -- ----0,400,40127 25-5
17-12-27 40,000,620,70-- -- ----0,620,6237 18-5
17-12-27 45,001,041,12-- -- ----1,041,0410 28-5
17-12-27 50,001,721,74-- -- 1,30--1,721,721 2-6
17-12-27 55,002,582,62-- -- ----2,582,581 2-6
17-12-27 60,003,803,86-- -- ----3,803,763 2-6
17-12-27 70,007,857,81-- -- ----7,857,70853 3-6
17-12-27 80,0013,9513,96-- -- ----13,9513,951 3-6
17-12-27 90,0021,3021,79-- -- ----21,5021,3010 29-5
17-12-27 100,0028,3330,71-- -- ----28,6528,3360 22-5
17-12-27 110,0036,5540,11-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8049,76-- -- ----48,9548,758 30-4
17-12-27 150,00--79,22-- -- --------0 --
15-12-282.64225,000,200,25+0,02 +8,0% --0,400,200,201 6-5
15-12-28 30,000,520,52-- -- ----0,520,524 3-6
15-12-28 35,000,860,860,00 0,0% ----0,860,861 4-6
15-12-28 40,001,301,35-- -- ----1,301,301 11-5
15-12-28 45,001,992,03-- -- ----1,991,991 2-6
15-12-282.61750,002,862,96+0,05 +1,7% ----2,862,861 3-6
15-12-28 55,004,284,21+0,07 +1,7% ----4,284,281 4-6
15-12-28 60,005,705,81-- -- ----5,705,701 2-6
15-12-28 70,0010,2010,19-- -- ----10,2010,0546 1-6
15-12-28 80,0016,2216,40-- -- ----16,2216,221 29-5
15-12-28 90,0021,6723,76-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6132,02-- -- ----29,6129,615 15-5
15-12-28 110,0038,3540,86-- -- ----38,3538,351 25-5
15-12-28 120,0049,6050,11-- -- ----49,6049,504 29-5
15-12-28 150,00--79,28-- -- --------0 --
21-12-29 25,000,480,49-- -- ----0,480,481 15-4
21-12-29 30,000,800,83-- -- ----0,800,802 21-5
21-12-29 40,001,702,03-- -- ----1,701,659 26-5
21-12-29 45,002,702,95-- -- ----2,702,701 25-5
21-12-29 50,004,304,14-- -- ----4,304,3050 3-6
21-12-29 55,005,005,64-- -- ----5,005,002 26-5
21-12-29 60,006,737,49-- -- ----6,736,6241 15-5
21-12-29 70,0010,8012,17-- -- ----10,8010,802 26-5
21-12-29 80,0018,5818,38-- -- ----18,5818,3858 1-6
21-12-29 90,0027,2025,42-- -- ----27,2027,205 9-4
21-12-29 100,0032,3033,07-- -- ----32,3032,301 4-5
21-12-29 110,0039,5041,35-- -- ----39,5039,501 22-5
21-12-29 120,0050,7650,15-- -- ----50,7650,5334 1-6
21-12-29 150,0076,9078,96-- -- ----76,9076,903 18-5
20-12-30 30,001,301,14-- -- ----1,301,302 21-4
20-12-30 40,002,472,71-- -- ----2,472,471 27-5
20-12-30 45,003,503,86-- -- ----3,503,502 25-5
20-12-30 50,005,175,28-- -- ----5,175,174 3-6
20-12-30 55,007,206,96-- -- ----7,207,204 2-6
20-12-30 60,008,008,93-- -- ----8,008,003 22-5
20-12-3027265,0011,1911,18+0,12 +1,1% ----11,1911,191 3-6
20-12-30 70,0013,7513,82-- -- ----13,7513,75601 3-6
20-12-30 80,0020,2519,98+0,27 +1,4% ----20,2520,251 4-6
20-12-30 90,0025,7026,82-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,36-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5642,42-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4051,12-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5079,33-- -- ----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?