Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,7069,56+0,14 +0,2% 70,0068,88488.38617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-2-2026)
Totaal volume 1.331 (785 Calls, 546 Puts)
Totaal open interest bij opening 21.986 (5.428 Calls, 16.558 Puts)
Call / Put ratio 1,44
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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
20-03-261238,000,160,01+0,15 +1500,0% --0,060,160,161 25-9
20-03-2610840,000,030,01-- -- ----0,030,035 5-1
20-03-261542,000,330,02+0,31 +1550,0% ----0,340,332 3-9
20-03-266044,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-261.11245,000,100,03-- -- ----0,100,102 21-1
20-03-2613046,000,030,03-- -- 0,010,070,030,035 12-2
20-03-2648648,000,130,03-- -- 0,010,070,130,134 20-1
20-03-2621150,000,070,04-- -- 0,010,070,070,071 24-2
20-03-2611052,000,060,05-- -- ----0,060,0610 12-2
20-03-269154,000,150,05-- -- 0,010,090,150,151 2-2
20-03-26 55,000,060,06-- -- ----0,060,061 20-2
20-03-26 56,000,100,07-- -- 0,030,110,100,103 24-2
20-03-26 57,000,080,08-- -- 0,050,120,080,081 20-2
20-03-2687058,000,100,09+0,01 +11,1% 0,030,140,100,102 09:14
20-03-26 59,000,070,10-- -- 0,060,150,070,071 23-2
20-03-264.78560,000,120,120,00 0,0% 0,060,180,120,121 10:58
20-03-2622162,000,200,19+0,01 +5,3% 0,110,250,200,1911 15:03
20-03-26 64,000,320,29+0,03 +10,3% 0,210,340,320,304 14:52
20-03-26 65,000,450,41-- -- 0,280,420,480,3444 24-2
20-03-2650166,000,610,54+0,07 +13,0% 0,420,520,610,487 15:28
20-03-2685968,000,881,00-0,12 -12,0% 0,810,961,120,8835 17:28
20-03-26 70,002,001,76-- -- 1,581,732,001,746 24-2
20-03-26 72,002,353,00-- -- 2,812,992,352,1780 23-2
20-03-26 74,003,904,59-- -- ----3,903,902 23-2
20-03-26 76,00--6,46-- -- 6,256,55----0 --
20-03-26 78,008,008,44-0,14 -1,7% 8,258,508,008,003 13-2
20-03-26 80,0020,5510,44+10,11 +96,8% 10,2510,5020,5520,553 26-9
20-03-26 84,0017,8514,44-- -- 14,2514,5017,8517,851 27-1
20-03-26 88,00--18,44-- -- --------0 --
20-03-26 90,0025,3520,44-- -- 20,2520,5025,3525,353 20-1
20-03-26 100,0034,6530,44-- -- 30,2530,5034,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,01-- -- 0,010,08----0 --
17-04-26 40,00--0,04-- -- 0,010,10----0 --
17-04-26 44,00--0,06-- -- 0,010,12----0 --
17-04-26 46,00--0,07-- -- 0,010,13----0 --
17-04-26 48,00--0,08-- -- --------0 --
17-04-26 50,000,100,10-- -- 0,030,130,100,104 24-2
17-04-26 52,00--0,11-- -- 0,050,19----0 --
17-04-26 54,000,130,13-- -- ----0,130,131 20-2
17-04-262956,000,240,17-0,01 -5,9% 0,100,210,240,2420 11-2
17-04-26 57,000,150,19-- -- ----0,150,156 23-2
17-04-26 58,000,180,22-- -- 0,150,260,180,184 23-2
17-04-26 59,000,240,26-- -- ----0,240,241 12-2
17-04-2610360,000,320,29-- -- 0,240,340,320,321 24-2
17-04-267462,000,350,42-- -- 0,350,460,350,343 23-2
17-04-2615164,000,600,62-0,02 -3,2% 0,540,650,600,602 09:12
17-04-26 66,000,950,97-0,02 -2,1% 0,860,980,950,951 09:38
17-04-26 68,001,691,55-- -- ----1,691,657 24-2
17-04-2625170,002,322,34-0,02 -0,9% 2,182,342,582,323 16:55
17-04-26 72,002,703,48-- -- 3,313,472,702,705 23-2
17-04-26 74,005,364,92-- -- 4,754,935,365,328 11-2
17-04-26 76,004,906,62-- -- 6,406,655,454,9010 12-2
17-04-26 78,00--8,48-- -- 8,308,55----0 --
17-04-26 80,00--10,44-- -- --------0 --
17-04-26 84,00--14,44-- -- 14,2514,50----0 --
17-04-26 88,00--18,44-- -- 18,2518,50----0 --
15-05-26 40,00------ -- --------0 --
15-05-26 45,00--0,03-- -- --0,20----0 --
15-05-26 50,00--0,11-- -- 0,020,22----0 --
15-05-26 52,00--0,14-- -- 0,080,25----0 --
15-05-26 54,00--0,20-- -- --------0 --
15-05-26 56,00--0,26-- -- 0,170,36----0 --
15-05-26 58,00--0,35-- -- 0,250,44----0 --
15-05-26 59,00--0,41-- -- 0,300,49----0 --
15-05-26 60,000,360,49-- -- ----0,360,361 23-2
15-05-26 62,000,680,67-- -- ----0,680,681 24-2
15-05-26 64,000,970,96-- -- 0,820,990,970,971 24-2
15-05-26 66,001,481,38+0,10 +7,2% 1,221,401,481,481 14:58
15-05-26 68,001,981,97+0,01 +0,5% ----1,981,985 12:19
15-05-26770,002,822,78+0,04 +1,4% 2,642,812,822,821 12:37
15-05-26 72,00--3,89-- -- 3,713,90----0 --
15-05-26 74,00--5,22-- -- --------0 --
15-05-26 76,00--6,77-- -- --------0 --
15-05-26 80,00--10,47-- -- 10,1010,70----0 --
15-05-26 84,00--14,44-- -- 14,0514,65----0 --
15-05-26 88,00--18,44-- -- 18,0518,65----0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% --0,070,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,000,040,02-- -- 0,020,080,040,041 3-2
19-06-2647935,000,100,06-- -- 0,010,100,100,101 13-2
19-06-26 40,000,110,12-0,01 -8,3% 0,040,150,110,111 11:36
19-06-261344,000,280,17-0,01 -5,9% 0,080,200,280,2810 21-1
19-06-26 45,000,200,18-- -- 0,100,210,200,202 2-2
19-06-26 46,000,720,19+0,53 +278,9% ----0,720,7218 15-9
19-06-26 48,000,300,24-- -- 0,150,270,300,301 13-2
19-06-26 50,000,330,28-- -- ----0,330,334 24-2
19-06-26 52,000,500,36-- -- 0,290,400,500,502 13-2
19-06-2672054,000,550,44-- -- 0,370,490,550,5550 17-2
19-06-26 55,000,590,50-- -- 0,430,550,620,595 17-2
19-06-26 56,000,460,57-- -- ----0,470,463 23-2
19-06-26 58,000,680,75-- -- 0,680,780,680,6820 20-2
19-06-26 60,001,040,99-- -- 0,921,041,041,0051 24-2
19-06-26 62,001,091,34-- -- 1,261,371,091,0714 23-2
19-06-26 64,001,941,82-- -- 1,721,851,941,9410 24-2
19-06-2674065,002,102,14-0,04 -1,9% 2,012,152,102,101 16:43
19-06-26 66,002,602,47-- -- 2,362,482,602,604 24-2
19-06-2624868,003,123,31-0,08 -2,4% 3,183,343,123,1222 09:01
19-06-26 70,004,464,40+0,06 +1,4% 4,254,394,464,152 10:41
19-06-26 72,006,005,69-- -- 5,505,706,005,9520 24-2
19-06-26 76,009,608,83-- -- ----9,609,605 17-2
19-06-2622580,0012,6012,41+0,19 +1,5% 12,2012,5012,6012,0035 13:28
19-06-26 85,00--17,25-- -- 17,0517,35----0 --
19-06-26 90,0024,7222,20-- -- 22,0022,2524,7224,721 16-1
19-06-26 100,0034,7032,09-- -- 31,9032,2034,7034,7040 16-1
19-06-26 110,00--42,04-- -- 41,8542,15----0 --
18-09-26 24,00--0,01-- -- --0,14----0 --
18-09-26 26,00--0,02-- -- 0,010,15----0 --
18-09-26 28,00--0,03-- -- --------0 --
18-09-26 30,000,100,05+0,05 +100,0% 0,020,120,100,101 24-12
18-09-26 35,000,280,12+0,16 +133,3% ----0,280,281 24-10
18-09-26 40,000,480,22+0,26 +118,2% 0,160,290,480,481 24-11
18-09-26 46,000,520,41-- -- 0,350,480,520,521 16-2
18-09-26 48,000,480,52-- -- ----0,490,4840 11-2
18-09-26 50,000,650,64-- -- 0,560,700,650,651 24-2
18-09-26 52,000,700,80-- -- 0,710,860,700,70100 23-2
18-09-26 54,000,970,99-- -- 0,941,060,970,9710 11-2
18-09-26 56,001,201,26-0,06 -4,8% ----1,201,202 09:23
18-09-26 58,001,701,61-- -- 1,521,661,701,702 24-2
18-09-26 60,002,152,03-- -- 1,942,072,162,0580 24-2
18-09-26 65,003,673,61-- -- 3,493,653,673,59272 24-2
18-09-26 70,005,506,10-- -- ----5,905,509 20-2
18-09-26 75,009,509,58-0,08 -0,8% ----9,509,505 17:06
18-09-26 80,0014,2013,65-- -- 13,4513,8514,2014,205 18-2
18-09-26 85,00--18,22-- -- 17,9518,45----0 --
18-09-26 90,0024,2023,04-- -- 22,8523,2524,2024,2022 3-2
18-09-26 100,0031,0332,86-- -- 32,6533,1031,0331,038 12-2
18-09-26 110,0041,6542,74-- -- 42,5542,9541,6541,653 23-2
18-12-264620,000,060,01+0,05 +500,0% --0,070,060,062 19-12
18-12-26 24,00--0,02-- -- 0,020,12----0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- 0,040,17----0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-2663130,000,130,08-- -- 0,070,170,130,131 13-2
18-12-26 35,000,200,18-- -- 0,110,240,200,203 13-2
18-12-26 40,000,310,30-- -- 0,260,370,310,319 19-2
18-12-26 45,000,480,51-- -- --1,200,480,481 20-2
18-12-26 50,000,800,86-- -- --1,530,800,803 23-2
18-12-26 52,000,871,07-- -- 0,991,130,870,86200 12-2
18-12-26 54,001,421,34-- -- --2,651,421,4210 6-2
18-12-26 55,001,311,47-- -- ----1,311,3140 23-2
18-12-26 56,001,441,65-- -- 1,561,711,441,4451 23-2
18-12-2614458,002,182,05-- -- 1,952,102,182,1810 24-2
18-12-26 60,002,482,55-- -- ----2,482,4820 24-2
18-12-26 65,004,214,23-0,02 -0,5% ----4,274,2011 16:43
18-12-26 70,006,706,69+0,01 +0,1% 6,506,756,706,701 16:46
18-12-26 75,0011,2210,03-- -- ----11,2211,225 13-2
18-12-26 80,0014,2514,02-- -- ----14,2514,251 24-2
18-12-26 85,0018,7118,41-- -- ----18,7118,6688 19-2
18-12-26 90,0022,8223,17-- -- ----22,8222,821 19-2
18-12-26 100,0041,2532,91+8,34 +25,3% 32,6533,1041,2541,2526 7-10
18-12-26 110,0043,3542,79-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5552,68-- -- 52,4552,8554,5554,5525 2-2
18-06-27 30,000,290,11+0,18 +163,6% 0,060,250,290,291 13-8
18-06-27 35,000,370,31-- -- 0,180,710,370,371 6-1
18-06-27 40,000,600,56-- -- 0,460,630,600,601 11-2
18-06-2754645,001,170,96-0,01 -1,0% 0,861,041,171,054 13-2
18-06-27 50,001,681,61-- -- 1,481,681,731,673 17-2
18-06-27 55,002,622,57-- -- 2,452,672,622,572 24-2
18-06-27 60,004,054,01-- -- 3,914,114,054,002 24-2
18-06-27 70,008,008,62-- -- 8,408,708,008,001 23-2
18-06-27 80,0016,5015,62-- -- 15,4015,7016,5016,501 3-2
18-06-27 90,0026,5324,24-- -- 23,8524,3526,5326,531 29-1
18-06-27 100,0037,1533,52-- -- 33,1533,7537,1537,151 20-1
18-06-27 110,0045,9043,15-- -- ----45,9045,901 30-1
18-06-27 120,00--52,89-- -- 52,5053,15----0 --
17-12-27 20,000,050,02-- -- 0,05--0,050,051 19-1
17-12-2744125,000,200,09-- -- 0,090,230,200,201 16-2
17-12-27 28,000,280,20+0,08 +40,0% 0,080,300,280,282 26-11
17-12-2795230,000,230,26-- -- 0,140,360,230,231 12-2
17-12-2730535,000,490,48-0,01 -2,1% 0,360,580,490,4920 20-2
17-12-27 40,001,050,87-- -- 0,740,971,051,055 28-1
17-12-27 45,001,271,47-- -- 1,331,541,271,271 12-2
17-12-2717550,002,372,370,00 0,0% 2,212,432,372,3760 11:50
17-12-27 55,003,303,61-- -- ----3,303,308 23-2
17-12-27 60,005,355,28+0,07 +1,3% 5,055,405,355,3087 14:28
17-12-27 70,0010,1510,24-0,09 -0,9% 9,9010,2010,1510,1285 13:16
17-12-2721080,0024,1517,16-0,19 -1,1% 16,7517,2524,4024,15200 7-10
17-12-27 90,0028,1025,56-- -- 25,1525,6028,1028,101 28-1
17-12-27142100,0034,8234,52-0,18 -0,5% 34,1534,8034,8234,8260 11:50
17-12-27 110,0047,2043,85-- -- 43,6044,2547,2047,201 14-1
17-12-27 120,0053,0053,36-- -- ----53,0053,001 11-2
15-12-28 25,000,300,19-- -- 0,110,320,300,301 13-2
15-12-28 30,000,720,55-- -- ----0,720,721 14-1
15-12-28 35,001,091,00-- -- 0,821,121,091,094 11-2
15-12-28 40,001,691,68-- -- 1,461,791,691,692 13-2
15-12-28 45,002,602,62-- -- ----2,602,601 11-2
15-12-28 50,003,123,88-- -- 3,593,983,123,1135 12-2
15-12-28 55,005,305,47-- -- 5,155,605,305,301 20-2
15-12-28 60,007,407,45-- -- 7,107,557,407,401 24-2
15-12-28 70,0012,8512,77-- -- ----12,8512,851 18-2
15-12-28 80,0021,0019,61-- -- 19,0019,6521,0021,001 27-1
15-12-28 90,0030,9027,52-- -- 26,8527,6030,9030,9025 21-1
15-12-28 100,0039,4536,19-- -- 35,5036,3039,9039,4572 21-1
15-12-2894110,0046,8345,27-0,32 -0,7% 44,5045,4046,8346,831 15-1
15-12-28 120,0057,2354,52-- -- 53,8054,7057,2357,231 14-1
21-12-29 25,000,430,50-- -- 0,340,670,430,435 12-2
21-12-29 30,001,000,93-- -- ----1,001,001 13-2
21-12-29 40,002,572,52-- -- ----2,702,576 13-2
21-12-2914845,003,423,73+0,03 +0,8% 3,563,973,423,428 23-2
21-12-29 50,006,205,28-- -- 5,055,506,206,201 13-2
21-12-29 55,006,807,07-- -- 6,857,356,806,802 23-2
21-12-29 60,009,359,31+0,04 +0,4% 9,009,509,359,351 11:54
21-12-29 70,0013,3514,84-- -- 14,4015,0013,3513,355 12-2
21-12-29 80,0021,9521,52-- -- 21,0521,8521,9521,9520 18-2
21-12-29 90,0031,6029,26-- -- 28,5529,5032,4531,6086 21-1
21-12-29 100,0039,1537,50-- -- 36,6537,8039,2639,1535 27-1
21-12-29 120,0057,2755,07-- -- 54,1055,4057,2757,1724 27-1
21-12-29 150,0085,8082,94-- -- ----85,8085,801 13-1
20-12-30 30,001,451,08-- -- 1,241,691,451,455 9-2
20-12-301040,003,353,21-- -- 3,273,793,353,355 11-2
20-12-30 45,004,904,64-- -- 4,715,254,904,901 6-2
20-12-30 50,006,706,32-- -- ----6,706,701 17-2
20-12-30 55,008,708,31-- -- 8,408,958,708,705 2-2
20-12-30 60,0010,1010,66-- -- 10,6511,2510,1010,101 12-2
20-12-30 65,0013,1713,53-- -- ----13,1713,171 20-2
20-12-30 70,0016,1216,54-- -- 16,2016,9516,1216,121 20-2
20-12-30 80,0023,3023,22+0,08 +0,3% ----23,3023,30100 10:45
20-12-30 90,0031,6030,69-- -- ----31,8031,6017 27-1
20-12-3081100,0037,6538,64-0,25 -0,6% 37,8539,0037,6537,6521 13-2
20-12-30 120,0056,7555,53-- -- 54,5555,9556,7556,752 2-2
20-12-30 150,00--83,16-- -- --------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?