Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,3669,00+1,36 +2,0% 70,7269,10844.74517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 2.569 (1.563 Calls, 1.006 Puts)
Totaal open interest bij opening 193.299 (98.379 Calls, 94.920 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,02-- -- --0,03----0 --
20-02-26 44,00--0,03-- -- --------0 --
20-02-26 46,00--0,01-- -- --------0 --
20-02-26248,000,070,01+0,06 +600,0% ----0,070,072 22-12
20-02-26 50,00--0,01-- -- --------0 --
20-02-261452,000,010,010,00 0,0% --0,030,010,011 11:57
20-02-26254,000,020,020,00 0,0% --0,030,020,021 11:57
20-02-26 55,000,060,01-- -- ----0,060,064 3-2
20-02-26 56,000,060,01-- -- ----0,060,063 3-2
20-02-26 57,000,150,02-- -- ----0,150,156 29-1
20-02-26 58,000,080,03-- -- ----0,080,081 9-2
20-02-2618159,000,110,01-- -- ----0,140,1125 10-2
20-02-261.19060,000,020,01-- -- ----0,020,021 17-2
20-02-26361,000,210,02-- -- ----0,210,213 10-2
20-02-2671862,000,010,04-0,03 -75,0% ----0,010,013 19-2
20-02-26963,000,300,01-- -- ----0,300,309 11-2
20-02-2658164,000,030,02+0,01 +50,0% --0,030,030,022 19-2
20-02-264765,000,250,05-- -- ----0,460,254 13-2
20-02-2670966,000,010,07-0,06 -85,7% --0,030,050,0116 09:21
20-02-2610667,000,060,02-- -- --0,030,070,062 19-2
20-02-261.59668,000,090,09-- -- --0,030,100,0920 19-2
20-02-2690369,000,010,39-0,38 -97,4% --0,030,100,0127 16:11
20-02-2617970,000,031,07-1,04 -97,2% --0,040,380,0392 17:17
20-02-266871,000,552,01-1,37 -68,2% 0,220,350,810,553 17:19
20-02-267072,001,563,00-1,36 -45,3% 1,211,411,681,546 17:20
20-02-26 73,00--4,00-1,36 -34,0% 2,212,41----0 --
20-02-26 74,002,705,00-1,36 -27,2% 3,213,413,552,7066 12-2
20-02-26 75,00--6,00-1,36 -22,7% 4,064,54----0 --
20-02-26 76,005,357,00-1,36 -19,4% 5,155,455,355,3522 12-2
20-02-26 78,00--9,00-1,36 -15,1% 7,107,50----0 --
20-02-268580,0010,7011,00-1,36 -12,4% 9,109,5510,7010,6488 19-2
20-02-26 84,00--15,00-1,36 -9,1% 13,0013,60----0 --
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,08----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,020,01+0,01 +100,0% ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261238,000,160,02+0,14 +700,0% ----0,160,161 25-9
20-03-2610840,000,030,02-- -- ----0,030,035 5-1
20-03-261542,000,330,01+0,32 +3200,0% ----0,340,332 3-9
20-03-266044,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-261.11245,000,100,02-- -- ----0,100,102 21-1
20-03-2613046,000,030,01-- -- ----0,030,035 12-2
20-03-2648648,000,130,01-- -- ----0,130,134 20-1
20-03-2621150,000,100,03-- -- 0,010,070,100,103 12-2
20-03-2611052,000,060,01-- -- 0,010,080,060,0610 12-2
20-03-269154,000,150,03-- -- 0,010,090,150,151 2-2
20-03-2647755,000,060,05-0,04 -80,0% 0,010,100,060,061 11:57
20-03-2665056,000,090,08-0,07 -87,5% ----0,090,095 19-2
20-03-26257,000,080,09-0,07 -77,8% 0,010,120,080,081 16:44
20-03-2687158,000,120,10-0,07 -70,0% 0,020,110,120,122 19-2
20-03-2633259,000,180,13-0,08 -61,5% 0,020,150,180,186 18-2
20-03-264.73760,000,100,18-0,10 -55,6% 0,050,170,130,109 16:41
20-03-2624762,000,210,23-0,09 -39,1% 0,090,220,210,212 19-2
20-03-2653764,000,270,40-0,17 -42,5% ----0,370,273 17:01
20-03-2688265,000,300,53-0,23 -43,4% 0,220,360,420,306 17:18
20-03-2649066,000,440,65-0,23 -35,4% 0,320,450,550,445 16:18
20-03-2678468,000,851,23-0,47 -38,2% 0,600,750,990,80104 16:14
20-03-2679270,001,502,14-0,74 -34,6% 1,171,331,711,4619 15:48
20-03-262072,002,613,48-1,02 -29,3% 2,162,302,622,6122 15:58
20-03-26274,005,155,15-1,24 -24,1% 3,553,746,005,152 11-2
20-03-26 76,00--7,01-1,30 -18,5% --------0 --
20-03-26 78,008,009,01-1,37 -15,2% 7,107,508,008,003 13-2
20-03-26380,0020,5511,00-1,36 -12,4% 9,159,4520,5520,553 26-9
20-03-26 84,0017,8515,00-1,36 -9,1% ----17,8517,851 27-1
20-03-26 88,00--19,00-1,36 -7,2% 17,0017,65----0 --
20-03-26 90,0025,3521,00-1,36 -6,5% 19,1519,5025,3525,353 20-1
20-03-26 100,0034,6531,00-1,36 -4,4% 29,1529,5034,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- 0,010,09----0 --
17-04-26 40,00--0,04-- -- --------0 --
17-04-26 44,00--0,07-- -- 0,010,12----0 --
17-04-26 46,00--0,08-0,07 -87,5% 0,010,13----0 --
17-04-26 48,00--0,10-0,09 -90,0% 0,010,15----0 --
17-04-26150,000,120,11-0,08 -72,7% 0,030,160,120,121 18-2
17-04-26 52,00--0,13-0,07 -53,8% --------0 --
17-04-2610054,000,130,14-0,04 -28,6% 0,060,170,130,131 11:57
17-04-262956,000,240,19-0,06 -31,6% 0,080,210,240,2420 11-2
17-04-26657,000,580,21-0,06 -28,6% 0,100,230,580,581 23-1
17-04-26 58,00--0,25-0,08 -32,0% 0,120,26----0 --
17-04-26159,000,240,29-0,11 -37,9% 0,150,280,240,241 12-2
17-04-266960,000,650,34-0,12 -35,3% 0,180,300,650,552 13-2
17-04-267162,000,430,49-0,17 -34,7% 0,240,390,430,402 10:26
17-04-2615864,000,850,75-0,26 -34,7% 0,420,550,850,851 17-2
17-04-2632066,000,961,15-0,36 -31,3% 0,670,820,960,95103 10:37
17-04-2614468,001,251,75-0,52 -29,7% 1,061,241,251,257 16:11
17-04-2617970,002,082,65-0,70 -26,4% 1,721,892,272,084 14:26
17-04-2612372,003,273,89-0,93 -23,9% 2,682,853,273,2711 19-2
17-04-26874,005,365,39-1,10 -20,4% 3,954,135,365,328 11-2
17-04-261076,004,907,14-1,26 -17,6% 5,505,705,454,9010 12-2
17-04-26 78,00--9,01-1,31 -14,5% 7,157,60----0 --
17-04-26 80,00--11,00-1,36 -12,4% --------0 --
17-04-26 84,00--15,00-1,36 -9,1% 13,1513,50----0 --
17-04-26 88,00--19,00-1,36 -7,2% 17,0017,65----0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,010,00 0,0% --0,070,060,061 30-9
19-06-26 28,00--0,010,00 0,0% --------0 --
19-06-265430,000,040,01+0,01 +100,0% 0,020,080,040,041 3-2
19-06-2647935,000,100,060,00 0,0% 0,010,100,100,101 13-2
19-06-2661640,000,100,11-0,01 -9,1% 0,060,140,100,101 9-2
19-06-261344,000,280,16-0,03 -18,8% ----0,280,2810 21-1
19-06-2615645,000,200,17-0,01 -5,9% 0,100,210,200,202 2-2
19-06-262046,000,720,20-0,03 -15,0% 0,120,230,720,7218 15-9
19-06-262048,000,300,24-0,03 -12,5% ----0,300,301 13-2
19-06-262.17650,000,330,30-0,05 -16,7% 0,190,330,330,331 17:02
19-06-264552,000,500,38-0,07 -18,4% 0,250,390,500,502 13-2
19-06-2672054,000,550,48-0,09 -18,8% 0,320,460,550,5550 17-2
19-06-264.16255,000,590,54-0,11 -20,4% ----0,620,595 17-2
19-06-262.05256,000,720,62-0,14 -22,6% 0,420,560,720,725 17-2
19-06-262.08358,000,680,82-0,20 -24,4% 0,560,700,680,6820 16:22
19-06-267.93860,000,951,10-0,25 -22,7% 0,720,900,950,951 10:56
19-06-2695462,001,151,48-0,33 -22,3% 1,041,191,151,1530 17:07
19-06-2657864,002,152,01-0,42 -20,9% 1,441,592,152,155 18-2
19-06-2673465,003,052,33-0,49 -21,0% 1,661,843,133,05100 13-2
19-06-261.42466,002,202,71-0,55 -20,3% 1,982,122,202,2088 15:26
19-06-2614468,003,003,61-0,68 -18,8% 2,702,863,203,00102 15:23
19-06-2627070,003,984,73-0,85 -18,0% 3,633,794,243,9810 16:11
19-06-26572,005,236,07-0,96 -15,8% 4,794,955,265,235 16:11
19-06-26676,009,609,28-1,18 -12,7% 7,657,959,609,605 17-2
19-06-2623080,0015,6012,94-1,31 -10,1% 11,1511,4515,6015,603 28-1
19-06-26 85,00--17,82-1,41 -7,9% --------0 --
19-06-26190,0024,7222,73-1,43 -6,3% 20,9021,2524,7224,721 16-1
19-06-26195100,0034,7032,63-1,38 -4,2% ----34,7034,7040 16-1
19-06-26 110,00--42,58-1,38 -3,2% 40,7541,10----0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,01-- -- --0,15----0 --
18-09-26 28,00--0,010,00 0,0% --0,17----0 --
18-09-26130,000,100,03-0,02 -66,7% 0,020,110,100,101 24-12
18-09-26235,000,280,09-0,04 -44,4% 0,060,180,280,281 24-10
18-09-26540,000,480,22-0,06 -27,3% 0,140,280,480,481 24-11
18-09-261346,000,520,41-0,08 -19,5% 0,300,460,520,521 16-2
18-09-267448,000,480,52-0,07 -13,5% 0,380,540,490,4840 11-2
18-09-267750,000,600,65-0,09 -13,8% 0,470,640,600,6030 11-2
18-09-269852,000,830,81-0,12 -14,8% 0,640,770,830,8078 11-2
18-09-2612654,000,971,04-0,17 -16,3% 0,800,940,970,9710 11-2
18-09-269356,001,741,32-0,21 -15,9% 1,011,161,741,745 13-2
18-09-2697758,001,551,67-0,26 -15,6% 1,291,461,551,552 13:16
18-09-2637960,002,202,13-0,33 -15,5% 1,681,822,202,201 18-2
18-09-2666465,003,553,81-0,54 -14,2% 3,063,243,733,552 09:52
18-09-2610370,005,506,43-0,82 -12,8% 5,305,555,905,509 17:22
18-09-261575,008,759,91-1,01 -10,2% 8,508,809,308,7522 17:24
18-09-266580,0014,2014,11-1,17 -8,3% ----14,2014,205 18-2
18-09-26 85,00--18,75-1,34 -7,1% 16,8017,55----0 --
18-09-2627890,0024,2023,58-1,44 -6,1% 21,8022,3024,2024,2022 3-2
18-09-2658100,0031,0333,39-1,36 -4,1% 31,5532,0531,0331,038 12-2
18-09-2618110,0044,1543,26-1,35 -3,1% 41,4541,9544,1544,151 16-2
18-12-264620,000,060,010,00 0,0% --0,070,060,062 19-12
18-12-26 24,00--0,01+0,03 +300,0% --0,18----0 --
18-12-2613225,000,100,02+0,03 +150,0% 0,040,120,100,101 10-11
18-12-26 26,00--0,03+0,03 +100,0% 0,010,19----0 --
18-12-263128,000,100,05+0,04 +80,0% 0,030,120,100,101 6-2
18-12-2663130,000,130,09+0,03 +33,3% 0,040,150,130,131 13-2
18-12-261.86335,000,200,16+0,04 +25,0% ----0,200,203 13-2
18-12-2681440,000,310,27+0,03 +11,1% ----0,310,319 19-2
18-12-2625745,000,480,480,00 0,0% --1,200,480,481 13:48
18-12-261.20750,000,830,85-0,08 -9,4% 0,670,820,830,831 13:48
18-12-2625852,000,871,07-0,10 -9,3% ----0,870,86200 12-2
18-12-2615254,001,421,34-0,14 -10,4% 1,091,221,421,4210 6-2
18-12-261.84355,001,421,54-0,19 -12,3% 1,231,371,421,421 13:41
18-12-2610656,001,951,71-0,22 -12,9% 1,361,501,951,9510 13-2
18-12-2614458,002,552,15-0,28 -13,0% ----2,772,353 13-2
18-12-264.51860,002,442,63-0,32 -12,2% 2,142,292,442,441 13:56
18-12-264.28665,003,904,42-0,58 -13,1% 3,633,824,103,90111 15:37
18-12-261.18770,006,157,00-0,83 -11,9% 5,906,156,356,15139 16:01
18-12-261175,0011,2210,37-1,03 -9,9% 8,959,3011,2211,225 13-2
18-12-2615880,0015,0514,40-1,14 -7,9% 12,8013,2015,0515,051 16-2
18-12-268885,0018,7118,90-1,20 -6,3% 17,1017,6518,7118,6688 19-2
18-12-262090,0022,8223,61-1,23 -5,2% 21,8522,4022,8222,821 19-2
18-12-26101100,0041,2533,41-1,32 -4,0% 31,5032,1541,2541,2526 7-10
18-12-2625110,0043,3543,30-1,36 -3,1% ----43,3543,3525 9-2
18-12-26131120,0054,5553,19-1,36 -2,6% 51,3551,9054,5554,5525 2-2
18-06-27130,000,290,12-0,02 -16,7% ----0,290,291 13-8
18-06-27135,000,370,32-0,06 -18,8% 0,180,390,370,371 6-1
18-06-27940,000,600,59-0,11 -18,6% 0,390,610,600,601 11-2
18-06-2754645,001,171,01-0,16 -15,8% 0,740,971,171,054 13-2
18-06-276350,001,681,67-0,21 -12,6% 1,311,551,731,673 17-2
18-06-271.23455,002,502,70-0,33 -12,2% 2,232,452,502,504 19-2
18-06-272.93160,003,954,18-0,48 -11,5% 3,533,753,953,954 11:19
18-06-2716070,007,508,87-0,77 -8,7% 7,758,107,507,501 12-2
18-06-27280,0016,5015,98-1,06 -6,6% ----16,5016,501 3-2
18-06-272390,0026,5324,68-1,25 -5,1% ----26,5326,531 29-1
18-06-271100,0037,1534,02-1,30 -3,8% 32,0032,8037,1537,151 20-1
18-06-271110,0045,9043,67-1,36 -3,1% ----45,9045,901 30-1
18-06-27 120,00--53,43-1,46 -2,7% 51,2552,10----0 --
17-12-2718220,000,050,02-0,01 -50,0% 0,050,200,050,051 19-1
17-12-2744125,000,200,09-0,01 -11,1% 0,090,230,200,201 16-2
17-12-278528,000,280,20-0,02 -10,0% 0,040,330,280,282 26-11
17-12-2795230,000,230,27-0,03 -11,1% 0,090,390,230,231 12-2
17-12-2730535,000,490,53-0,06 -11,3% 0,350,600,490,4920 14:32
17-12-272.25940,001,050,93-0,10 -10,8% 0,660,961,051,055 28-1
17-12-275845,001,271,56-0,16 -10,3% 1,241,501,271,271 12-2
17-12-2714050,002,072,49-0,25 -10,0% --3,352,072,078 12-2
17-12-279555,003,783,79-0,35 -9,2% 3,173,513,783,788 6-2
17-12-272.02660,004,505,49-0,46 -8,4% ----4,504,5010 12-2
17-12-275770,0010,9510,54-0,77 -7,3% 9,359,75--10,9511 13-2
17-12-2721080,0024,1517,58-1,04 -5,9% 16,0016,5524,4024,15200 7-10
17-12-279190,0028,1026,02-1,22 -4,7% 24,3024,7528,1028,101 28-1
17-12-2782100,0038,0535,04-1,28 -3,7% 33,0033,8538,0638,0521 22-1
17-12-2727110,0047,2044,41-1,34 -3,0% 42,4543,3047,2047,201 14-1
17-12-2750120,0053,0053,92-1,36 -2,5% ----53,0053,001 11-2
15-12-282.64125,000,300,21-0,02 -9,5% 0,050,380,300,301 13-2
15-12-2828230,000,720,58-0,06 -10,3% 0,310,710,720,721 14-1
15-12-2879035,001,091,04-0,10 -9,6% 0,751,111,091,094 11-2
15-12-2883240,001,691,74-0,16 -9,2% 1,331,761,691,692 13-2
15-12-2857045,002,602,70-0,22 -8,1% 2,192,662,602,601 11-2
15-12-282.64150,003,123,99-0,32 -8,0% 3,353,853,123,1135 12-2
15-12-2811955,005,305,61-0,40 -7,1% 4,865,405,305,301 14:47
15-12-2860160,006,657,63-0,52 -6,8% 6,707,306,656,651 12-2
15-12-287570,0012,8512,99-0,74 -5,7% 11,8012,3012,8512,851 18-2
15-12-2819080,0021,0019,89-0,99 -5,0% 18,2519,1021,0021,001 27-1
15-12-2837790,0030,9027,81-1,11 -4,0% 25,9526,8530,9030,9025 21-1
15-12-28182100,0039,4536,47-1,17 -3,2% ----39,9039,4572 21-1
15-12-2894110,0046,8345,58-1,24 -2,7% 43,4044,6046,8346,831 15-1
15-12-28378120,0057,2354,79-1,26 -2,3% 52,6053,8057,2357,231 14-1
21-12-293225,000,430,50-0,04 -8,0% 0,230,670,430,435 12-2
21-12-294030,001,000,96-0,09 -9,4% 0,621,081,001,001 13-2
21-12-2948040,002,572,57-0,18 -7,0% 2,072,572,702,576 13-2
21-12-2914045,003,423,80-0,25 -6,6% ----3,453,4235 12-2
21-12-2965150,006,205,34-0,32 -6,0% 4,605,206,206,201 13-2
21-12-2977655,007,457,16-0,40 -5,6% 6,306,957,457,402 16-2
21-12-291.14960,008,209,43-0,54 -5,7% 8,409,058,278,202 12-2
21-12-292870,0013,3514,96-0,70 -4,7% 13,6514,4513,3513,355 12-2
21-12-2924080,0021,9521,71-0,90 -4,1% 20,0021,1021,9521,9520 18-2
21-12-298390,0031,6029,45-1,07 -3,6% 27,4528,7532,4531,6086 21-1
21-12-2934100,0039,1537,76-1,15 -3,0% 35,5037,0039,2639,1535 27-1
21-12-29625120,0057,2755,28-1,24 -2,2% 52,8054,5057,2757,1724 27-1
21-12-294150,0085,8083,34-1,32 -1,6% 80,8582,5585,8085,801 13-1
20-12-301930,001,451,12-0,09 -8,0% 0,971,571,451,455 9-2
20-12-301040,003,353,30-0,18 -5,5% 2,853,453,353,355 11-2
20-12-30245,004,904,76-0,25 -5,3% 4,174,854,904,901 6-2
20-12-301150,006,706,48-0,34 -5,2% 5,756,506,706,701 17-2
20-12-303155,008,708,49-0,37 -4,4% ----8,708,705 2-2
20-12-3018660,0010,1010,87-0,46 -4,2% 9,9010,6510,1010,101 12-2
20-12-301.20065,0013,1713,67-0,63 -4,6% 12,4013,3013,1713,171 14:15
20-12-309370,0016,1216,67-0,71 -4,3% 15,2016,2516,1216,121 14:15
20-12-307780,0024,1623,35-0,89 -3,8% 21,6022,8024,1624,161 16-2
20-12-307890,0031,6030,76-0,95 -3,1% 28,7530,2531,8031,6017 27-1
20-12-3081100,0037,6538,72-1,06 -2,7% 36,5538,0537,6537,6521 13-2
20-12-3050120,0056,7555,76-1,20 -2,2% 53,4555,1056,7556,752 2-2
20-12-30 150,00--83,49-1,35 -1,6% 80,8082,80----0 --
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?