Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,4874,76-0,28 -0,4% 74,8274,4832.23910:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 9.522 (4.863 Calls, 4.659 Puts)
Totaal open interest bij opening 21.540 (11.914 Calls, 9.626 Puts)
Call / Put ratio 1,04
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
19-06-261344,000,300,02-- -- --0,070,300,301 9-3
19-06-2615545,000,180,02-- -- --0,060,180,181 10-4
19-06-262046,000,720,03+0,69 +2300,0% --0,060,720,7218 15-9
19-06-262048,000,300,03-- -- --0,060,300,301 13-2
19-06-262.19150,000,030,04-- -- --0,070,030,031 21-5
19-06-2613452,000,070,04-- -- --0,070,070,0764 15-5
19-06-2685954,000,020,04-0,02 -50,0% --0,070,020,021 26-5
19-06-26 55,000,040,05-- -- 0,010,070,040,042 21-5
19-06-26 56,000,100,05-- -- 0,010,070,100,1015 11-5
19-06-26 57,000,110,05-- -- ----0,110,114 19-5
19-06-26 58,000,120,05-- -- ----0,120,122 18-5
19-06-26 59,000,140,06-- -- 0,010,090,140,146 15-5
19-06-26 60,000,140,06-- -- 0,010,090,140,141 21-5
19-06-26 62,000,050,07-0,02 -28,6% 0,010,100,050,054 26-5
19-06-26 64,000,080,09-0,01 -11,1% 0,010,120,100,0886 16:03
19-06-26 65,000,100,11-0,01 -9,1% 0,080,130,110,1032 16:32
19-06-261.06066,000,110,13-0,02 -15,4% 0,090,150,110,1011 16:52
19-06-26 68,000,150,16-0,01 -6,3% ----0,150,153 15:43
19-06-26 70,000,240,35-0,11 -31,4% 0,210,350,290,2327 15:27
19-06-26 72,000,490,64-0,15 -23,4% 0,470,620,520,47186 16:34
19-06-26 74,001,101,22-0,12 -9,8% 1,041,181,100,90130 17:29
19-06-26 76,001,712,23-0,52 -23,3% 1,912,161,941,7051 15:54
19-06-26 78,003,183,70-0,52 -14,1% ----3,183,1830 13:54
19-06-26 80,004,855,49-0,64 -11,7% 5,105,455,104,85106 12:51
19-06-26 82,008,107,46-- -- 7,107,458,208,1026 22-5
19-06-26 85,0011,2010,46-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1513,46-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0015,46-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0517,46-- -- 17,1017,4518,1018,0513 22-5
19-06-26 100,0025,7025,46-- -- 25,1025,4525,7025,7015 25-5
19-06-26 110,0036,1435,46-- -- ----36,1436,058 22-5
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,01-- -- 0,010,13----0 --
17-07-26 50,00--0,04-- -- 0,010,15----0 --
17-07-26 52,00--0,05-- -- --------0 --
17-07-26 54,00--0,07-- -- 0,010,18----0 --
17-07-26 56,00--0,09-- -- 0,010,19----0 --
17-07-26 58,000,140,11-- -- ----0,140,141 22-5
17-07-26 60,000,120,14-- -- 0,050,190,130,122 25-5
17-07-26 62,000,320,18-- -- 0,110,260,350,3287 20-5
17-07-26 64,000,200,23-0,03 -13,0% 0,180,260,200,201 17:14
17-07-26 66,000,280,34-0,06 -17,6% 0,250,360,280,281 26-5
17-07-26 68,000,480,49-- -- 0,360,460,500,482 25-5
17-07-26 70,000,620,73-0,11 -15,1% 0,580,750,650,622 16:11
17-07-26 72,000,981,17-0,19 -16,2% ----1,030,90209 13:59
17-07-26 74,001,671,82-0,15 -8,2% 1,20--1,671,5269 16:52
17-07-26 76,002,552,78-0,23 -8,3% 2,522,702,552,3627 17:19
17-07-26 78,003,724,06-0,34 -8,4% 3,784,003,723,703 11:19
17-07-26 80,005,855,67-- -- ----5,855,857 25-5
17-07-26 82,007,907,49-- -- 7,157,457,907,905 22-5
17-07-261684,0011,709,46-0,22 -2,3% ----11,7011,705 20-5
17-07-26 88,00--13,46-- -- 13,1013,45----0 --
17-07-26 92,00--17,46-- -- 17,1017,45----0 --
21-08-26 40,00--0,03-- -- --------0 --
21-08-26 45,00--0,05-- -- 0,010,24----0 --
21-08-26 50,00--0,10-- -- 0,010,28----0 --
21-08-26 54,00--0,17-- -- 0,050,32----0 --
21-08-26 56,000,400,26-- -- 0,100,370,400,401 19-5
21-08-26158,000,580,310,00 0,0% 0,210,380,580,581 20-5
21-08-26 60,000,500,40-- -- 0,260,470,500,501 21-5
21-08-26 62,000,480,53-- -- ----0,480,481 25-5
21-08-26 64,000,550,70-0,15 -21,4% 0,540,790,550,5510 12:11
21-08-26 66,000,850,95-0,10 -10,5% ----0,850,851 11:39
21-08-26 68,001,101,28-0,18 -14,1% 1,091,281,101,1010 12:11
21-08-26 70,001,581,77-0,19 -10,7% 1,531,741,581,549 26-5
21-08-26 72,002,102,39-0,29 -12,1% 2,172,362,222,09179 15:55
21-08-26 74,002,893,22-0,33 -10,2% --4,952,922,89182 13:59
21-08-26 76,004,004,28-0,28 -6,5% ----4,103,9784 12:19
21-08-26 78,006,005,63-- -- 5,255,756,056,004 22-5
21-08-26 80,00--7,16-- -- 6,757,25----0 --
21-08-26 82,00--8,82-- -- --------0 --
21-08-26 84,0013,0010,60-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9114,53-0,62 -4,3% 13,8514,6513,9113,9030 13:54
21-08-26 92,0018,2518,41-- -- 17,9518,4518,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,11----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% 0,010,070,100,101 24-12
18-09-26 35,000,250,01-- -- 0,010,080,250,255 24-3
18-09-26 40,000,140,07-- -- 0,010,100,140,141 20-5
18-09-26 46,000,250,12-- -- 0,030,160,250,2518 27-4
18-09-26 48,000,290,15-- -- 0,060,190,290,292 29-4
18-09-26 50,000,170,18-0,01 -5,6% ----0,170,171 13:01
18-09-26 52,000,410,23-- -- 0,130,270,410,419 28-4
18-09-26 54,000,710,29-- -- 0,180,350,710,713 13-4
18-09-26 56,000,300,34-0,04 -11,8% 0,240,410,300,302 12:45
18-09-26 58,000,480,46-- -- 0,310,450,480,4817 22-5
18-09-26 60,000,540,53-- -- ----0,540,544 25-5
18-09-26 65,000,901,02-0,12 -11,8% 0,851,030,950,9029 12:22
18-09-2617470,001,892,06-0,17 -8,3% 1,842,041,891,891 26-5
18-09-26 75,003,914,09-0,18 -4,4% 3,854,063,913,6110 11:42
18-09-26 80,007,007,39-0,39 -5,3% 7,107,357,007,001 11:11
18-09-26 85,0012,2011,65-- -- ----12,2012,2027 22-5
18-09-26 90,0017,9516,45-- -- ----17,9517,9511 13-5
18-09-26207100,0025,9026,33-0,21 -0,8% 26,0026,3025,9025,8575 11:23
18-09-26 110,0045,7536,26-- -- 35,9536,2545,7545,7511 25-3
18-09-26 120,0047,2046,21-- -- ----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-- -- 0,010,13----0 --
18-12-26 25,000,100,01+0,09 +900,0% 0,010,080,100,101 10-11
18-12-26 26,00--0,01-- -- 0,010,14----0 --
18-12-26 28,000,070,02-- -- 0,010,090,070,071 19-5
18-12-2662630,000,240,03-- -- 0,010,110,240,241 23-3
18-12-26 35,000,080,10-0,02 -20,0% 0,020,140,080,082 11:57
18-12-26 40,000,210,16-- -- 0,080,200,210,206 20-5
18-12-26 45,000,220,25-0,03 -12,0% 0,150,280,220,221 26-5
18-12-26 50,000,350,38-0,03 -7,9% 0,280,430,370,355 14:46
18-12-26 52,000,510,44-- -- 0,330,490,510,511 7-5
18-12-26 54,001,220,53-- -- 0,420,581,221,225 7-4
18-12-261.83455,000,730,60-- -- 0,460,660,730,732 18-5
18-12-26 56,000,900,65-- -- ----0,900,906 19-5
18-12-26 58,000,900,81-- -- 0,650,840,900,902 22-5
18-12-26 60,001,070,99-- -- 0,830,95----1 25-5
18-12-26 65,001,701,70-- -- 1,501,721,701,706 25-5
18-12-26 70,002,672,95-0,28 -9,5% 2,732,932,832,6716 17:06
18-12-26 75,004,665,01-0,35 -7,0% 4,674,934,784,551.022 13:36
18-12-26 80,007,508,08-0,58 -7,2% 7,658,007,657,50302 12:58
18-12-26 85,0014,1811,99-- -- 11,5011,9514,7514,1817 20-5
18-12-26 90,0016,7516,50-- -- 16,0516,5016,9516,757 25-5
18-12-26 100,0027,1026,30-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6036,23-- -- 35,8536,3037,0036,6044 18-5
18-12-26 120,0048,8546,18-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,11-- -- 0,010,23----0 --
19-03-27 35,00--0,18-- -- 0,040,26----0 --
19-03-27 40,000,330,26-- -- 0,140,300,330,3316 23-4
19-03-27 45,000,510,40-- -- 0,270,430,520,516 23-4
19-03-27 50,00--0,59-- -- 0,450,65----0 --
19-03-27 52,001,850,70-- -- 0,550,761,851,851 26-3
19-03-27 54,001,050,79-- -- 0,670,891,051,051 20-5
19-03-27 56,001,420,99-- -- ----1,421,4242 23-4
19-03-277158,001,171,23-0,06 -4,9% 1,041,251,171,172 26-5
19-03-27 60,001,441,46-- -- 1,251,491,441,432 25-5
19-03-27 65,002,152,36-0,21 -8,9% 2,142,352,152,152 26-5
19-03-27 70,003,773,78-- -- ----3,773,77290 25-5
19-03-27 75,005,605,84-0,24 -4,1% 5,455,805,605,6020 26-5
19-03-27 80,008,658,75-- -- 8,408,758,658,6525 25-5
19-03-27 85,0013,0012,46-- -- ----13,0013,001 18-5
19-03-27 90,0019,3016,72-- -- 16,3016,8019,3019,0025 28-4
19-03-27 100,00--26,33-- -- 25,8526,50----0 --
19-03-27 110,00--36,22-- -- 35,7536,45----0 --
19-03-27 120,0049,8446,16-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,17-- -- 0,050,240,180,184 5-5
18-06-27135,000,370,28-- -- 0,150,360,370,371 6-1
18-06-27 40,000,380,42-0,04 -9,5% 0,290,500,380,381 11:14
18-06-27 45,000,560,57-- -- ----0,610,5644 25-5
18-06-27 50,000,830,94-0,11 -11,7% ----0,890,832 13:02
18-06-27 55,001,311,44-0,13 -9,0% 1,201,441,411,27242 15:37
18-06-27 60,002,022,20-0,18 -8,2% 1,992,212,101,99955 15:43
18-06-2799570,004,755,04-0,20 -4,0% 4,774,944,834,60398 14:08
18-06-27 80,009,7910,27-0,48 -4,7% 9,8510,209,799,772 13:15
18-06-27 90,0017,7017,79-- -- 17,3517,8517,7017,701 25-5
18-06-27 100,0026,0726,70-0,63 -2,4% ----26,0726,0710 12:51
18-06-2748110,0036,3636,33-0,22 -0,6% 35,8036,4536,3636,362 25-5
18-06-27 120,0045,7446,25-0,21 -0,5% 45,7046,4545,7445,741 11:11
18-06-27 150,00--76,06-- -- 75,5576,30----0 --
17-12-27 20,000,110,02-- -- 0,050,200,110,112 22-4
17-12-27 25,000,200,07-- -- 0,010,220,200,201 11-5
17-12-27 28,000,230,18-- -- 0,030,300,230,2310 1-4
17-12-27 30,000,280,22-- -- ----0,280,2861 25-5
17-12-27 35,000,400,37-- -- 0,210,480,400,40127 25-5
17-12-27 40,000,620,60-- -- 0,550,710,620,6237 18-5
17-12-27 45,000,920,95-0,03 -3,2% 0,771,040,930,9221 26-5
17-12-27 50,001,401,46-0,06 -4,1% 1,301,541,401,403 26-5
17-12-27 55,002,112,21-0,10 -4,5% 1,992,252,172,1112 26-5
17-12-27 60,002,983,24-0,26 -8,0% 2,983,283,012,946 15:36
17-12-27 70,006,606,58-- -- ----6,706,603 25-5
17-12-27 80,0012,1012,05-- -- 11,6512,0012,1012,102 25-5
17-12-27 90,0019,7519,39-- -- ----19,7519,751 22-5
17-12-27 100,0028,3327,97-- -- 27,4028,0028,6528,3360 22-5
17-12-27 110,0036,5537,11-0,56 -1,5% ----36,5536,5010 13:15
17-12-27 120,0048,8046,54-- -- 46,1546,9048,9548,758 30-4
17-12-27 150,00--76,00-- -- 75,5076,30----0 --
15-12-28 25,000,200,14-- -- 0,090,330,200,201 6-5
15-12-28 30,000,410,47-- -- 0,280,610,410,411 14-4
15-12-28 35,000,800,76-- -- ----0,800,803 19-5
15-12-28 40,001,301,19-- -- ----1,301,301 11-5
15-12-28 45,001,731,77-- -- 1,531,891,771,7354 25-5
15-12-28 50,002,932,59-- -- 2,322,69----2 25-5
15-12-28 55,003,803,68-- -- 3,383,773,803,801 22-5
15-12-28 60,004,905,09-0,19 -3,7% 4,745,204,904,903 26-5
15-12-28 70,008,959,03-- -- 8,559,159,108,957 25-5
15-12-28 80,0014,8514,72-- -- ----14,8514,851 25-5
15-12-28 90,0021,6721,68-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6129,64-- -- ----29,6129,615 15-5
15-12-28 110,0038,3538,27-- -- ----38,3538,351 25-5
15-12-28 120,0052,2047,35-- -- 46,6547,6052,2052,204 8-4
15-12-28 150,00--76,13-- -- --------0 --
21-12-29 25,000,480,44-- -- 0,230,620,480,481 15-4
21-12-29 30,000,800,75-- -- 0,540,920,800,802 21-5
21-12-29 40,001,701,81-0,11 -6,1% 1,551,801,701,659 12:57
21-12-29 45,002,702,63-- -- 2,352,792,702,701 25-5
21-12-29 50,003,593,71-0,12 -3,2% 3,55--3,593,591 26-5
21-12-29 55,005,005,05-0,05 -1,0% 4,705,255,005,002 16:50
21-12-29 60,006,736,68-- -- 6,306,856,736,6241 15-5
21-12-29 70,0010,8011,06-0,26 -2,4% ----10,8010,802 12:13
21-12-29 80,0016,5616,92-0,36 -2,1% 16,4017,0516,5616,552 12:13
21-12-29 90,0027,2023,69-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,13-- -- 30,4531,5032,3032,301 4-5
21-12-29 110,0039,5039,12-- -- 38,5039,7039,5039,501 22-5
21-12-29 120,0048,5447,64-- -- 47,2548,4548,5948,4112 18-5
21-12-29 150,0076,9075,95-- -- 75,3576,7576,9076,903 18-5
20-12-30 30,001,301,02-- -- ----1,301,302 21-4
20-12-30 40,002,462,41-- -- 2,082,652,462,462 25-5
20-12-30 45,003,503,45-- -- 3,103,673,503,502 25-5
20-12-30 50,004,594,73-0,14 -3,0% 4,324,974,594,591 26-5
20-12-30 55,006,456,27-- -- ----6,456,455 19-5
20-12-30 60,008,008,10-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,18-- -- 9,7010,4010,5010,501 21-5
20-12-30 70,0012,4512,71-0,26 -2,0% 12,1013,0512,4512,451 26-5
20-12-30 80,0018,7718,54-- -- 17,9018,8518,7718,771 6-5
20-12-30 90,0025,7025,18-- -- 24,3025,5525,7025,7010 11-5
20-12-30 100,0033,5532,43-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5640,23-- -- 39,2540,7540,5640,4411 18-5
20-12-30 120,0057,4048,71-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5076,32-- -- 75,1577,1576,5076,503 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?