Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 62,1863,00-0,82 -1,3% 62,7862,02112.38615:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2025)
Totaal volume 3.824 (2.017 Calls, 1.807 Puts)
Totaal open interest bij opening 33.460 (4.678 Calls, 28.782 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,040,01-- -- ----0,040,0410 20-11
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-252.19948,000,090,01-- -- ----0,090,092 19-11
19-12-251.61850,000,100,03-- -- 0,02--0,100,09102 25-11
19-12-252.43552,000,120,05-- -- --1,000,120,1230 25-11
19-12-2555353,000,140,06-- -- ----0,140,141 25-11
19-12-254.63854,000,090,08-- -- ----0,090,0920 1-12
19-12-252.69855,000,090,090,00 0,0% 0,03--0,090,0752 2-12
19-12-25 56,000,090,11-0,02 -18,2% ----0,100,099 2-12
19-12-25 57,000,160,14-- -- ----0,160,165 1-12
19-12-25 58,000,160,18-0,02 -11,1% ----0,160,163 2-12
19-12-25 59,000,210,25-0,04 -16,0% ----0,250,2146 16:39
19-12-25 60,000,300,37-0,07 -18,9% ----0,300,2745 17:05
19-12-25 62,000,630,80-0,17 -21,3% ----0,680,6035 2-12
19-12-25 64,001,501,84-0,34 -18,5% ----1,541,406 16:39
19-12-25 65,002,832,62-- -- ----2,942,83135 28-11
19-12-25 66,00--3,50-- -- --------0 --
19-12-25 68,00--5,44-- -- --------0 --
19-12-25 70,009,107,43-- -- ----9,109,102 25-11
19-12-25 72,00--9,43-- -- --------0 --
19-12-25 76,00--13,45-- -- --------0 --
19-12-25 80,0016,8617,45-0,59 -3,4% ----16,8616,8650 2-12
19-12-25 90,0028,7027,40-- -- ----28,7028,705 8-8
19-12-25 100,0038,8037,40-- -- ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,02-- -- --------0 --
16-01-26 44,00--0,01-- -- --------0 --
16-01-26 46,00--0,03-- -- --------0 --
16-01-26 48,00--0,05-- -- --------0 --
16-01-26 50,000,110,09-- -- ----0,110,111 28-11
16-01-26 52,000,180,14-- -- ----0,180,181 26-11
16-01-26 53,00--0,16-- -- --------0 --
16-01-261454,000,190,19-0,02 -10,5% ----0,190,194 28-11
16-01-26 55,000,260,22-- -- ----0,260,261 28-11
16-01-26 56,000,480,27-- -- ----0,580,484 24-11
16-01-26 57,000,500,34-- -- ----0,500,501 26-11
16-01-26 58,000,400,43-0,03 -7,0% ----0,400,402 2-12
16-01-26 59,000,500,56-0,06 -10,7% ----0,500,5010 2-12
16-01-26 60,000,630,74-0,11 -14,9% ----0,650,62189 2-12
16-01-26 62,001,061,29-0,23 -17,8% ----1,151,066 16:45
16-01-26 64,002,002,27-0,27 -11,9% ----2,001,9816 2-12
16-01-26 66,003,253,70-0,45 -12,2% ----3,253,251 2-12
16-01-26 68,00--5,44-- -- --------0 --
16-01-26 70,00------ -- --------0 --
16-01-26 72,00--9,40-- -- --------0 --
16-01-26 76,00--13,40-- -- --------0 --
16-01-26 80,00--17,40-- -- --------0 --
20-02-26 28,00------ -- --------0 --
20-02-26 30,00------ -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,05-- -- --------0 --
20-02-26 42,00--0,07-- -- --------0 --
20-02-26 44,00--0,11-- -- --------0 --
20-02-26 46,00--0,14-- -- --------0 --
20-02-26 48,00--0,19-- -- --------0 --
20-02-26 50,00--0,23-- -- --------0 --
20-02-26 52,00--0,32-- -- --------0 --
20-02-26 54,000,400,44-0,04 -9,1% ----0,400,401 2-12
20-02-26 55,000,560,51-- -- ----0,560,569 27-11
20-02-26 56,000,920,62-- -- ----0,920,921 24-11
20-02-26 57,000,750,75-- -- ----0,750,756 28-11
20-02-26 58,00--0,91-- -- --------0 --
20-02-26 59,001,301,10-- -- ----1,301,302 26-11
20-02-26560,001,441,35-0,10 -7,4% ----1,441,443 28-11
20-02-26262,001,802,02-0,17 -8,4% ----1,801,801 2-12
20-02-26 64,002,652,97-0,32 -10,8% ----2,652,651 2-12
20-02-26 66,00--4,23-- -- --------0 --
20-02-26 68,00--5,74-- -- --------0 --
20-02-26 70,00------ -- --------0 --
20-02-26 72,00--9,41-- -- --------0 --
20-02-26 76,00--13,41-- -- --------0 --
20-02-26 80,00--17,41-- -- --------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-- -- --0,09----0 --
20-03-26 26,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26 35,000,110,06-- -- ----0,110,111 17-10
20-03-26 36,000,320,06-- -- ----0,320,321 12-6
20-03-26 38,000,160,08-- -- ----0,160,161 25-9
20-03-26 40,000,130,10-- -- ----0,130,131 25-11
20-03-26 42,000,330,12-- -- ----0,340,332 3-9
20-03-26 44,000,330,15-- -- ----0,330,3310 29-9
20-03-26 45,000,220,17-- -- ----0,220,221 19-11
20-03-26 46,000,510,19-- -- ----0,510,511 16-9
20-03-26 48,000,260,25-- -- ----0,260,261 28-11
20-03-2617250,000,420,32-0,02 -6,3% --1,330,420,425 20-11
20-03-26 52,000,540,43-- -- ----0,540,5430 14-11
20-03-26 54,000,900,58-- -- ----0,900,901 24-11
20-03-26 55,000,720,68-- -- ----0,720,722 27-11
20-03-26 56,000,760,81-0,05 -6,2% ----0,760,742 2-12
20-03-26 58,001,241,14-- -- ----1,251,2425 1-12
20-03-26 60,001,511,64-0,13 -7,9% ----1,511,511 2-12
20-03-26 62,003,312,32-- -- ----3,313,312 24-11
20-03-26 64,004,203,26-- -- ----4,214,2065 25-11
20-03-26 65,005,253,83-- -- ----5,255,2510 21-11
20-03-26 66,00--4,47-- -- --------0 --
20-03-26 68,009,155,92-- -- ----9,159,151 17-10
20-03-26 70,007,807,64-- -- ----7,807,72110 27-11
20-03-26 72,009,859,47-- -- ----9,859,852 28-11
20-03-26 76,00--13,40-- -- --------0 --
20-03-26 80,0020,5517,40-- -- ----20,5520,553 26-9
20-03-26 90,0031,0527,40-- -- ----31,0531,053 25-9
20-03-26 100,0038,6537,40-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,05-- -- ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,090,07-- -- ----0,090,093 21-11
19-06-26 35,000,160,13-- -- ----0,160,162 6-11
19-06-26 40,000,260,23-- -- ----0,260,2610 17-11
19-06-26 44,000,750,36-- -- ----0,750,751 16-9
19-06-26 45,000,460,41-- -- ----0,460,462 12-11
19-06-26 46,000,720,46-- -- ----0,720,7218 15-9
19-06-26 48,000,620,59-- -- ----0,620,621 1-12
19-06-26 50,001,030,77-- -- ----1,031,036 24-11
19-06-26 52,001,081,01-- -- ----1,081,081 1-12
19-06-26 54,001,401,34-- -- ----1,401,401 1-12
19-06-26 55,001,601,54-- -- ----1,621,60203 27-11
19-06-26 56,001,901,78-- -- ----1,901,905 26-11
19-06-26 58,002,572,35-- -- ----2,572,56200 26-11
19-06-26 60,002,863,06-0,20 -6,5% ----2,892,82900 17:04
19-06-26 62,004,193,97-- -- ----4,194,003 27-11
19-06-26 64,004,855,08-0,23 -4,5% ----4,854,851 2-12
19-06-26 65,005,905,70-- -- ----5,905,9065 28-11
19-06-26 66,0010,056,37-- -- ----10,0510,051 18-9
19-06-26 68,00--7,82-- -- --------0 --
19-06-26 70,0012,109,44-- -- ----12,1012,101 29-9
19-06-26 72,00--11,17-- -- --------0 --
19-06-26 76,00--14,84-- -- --------0 --
19-06-26 80,0018,5518,66-- -- ----18,5518,555 1-12
19-06-26 90,0030,8828,46-- -- ----30,8830,881 5-11
19-06-26 100,0040,0538,34-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,05-- -- --------0 --
18-09-26 30,00--0,09-- -- --------0 --
18-09-26 35,000,280,23-- -- ----0,280,281 24-10
18-09-26 40,000,480,46-- -- ----0,480,481 24-11
18-09-26 46,001,150,86-- -- ----1,151,151 18-11
18-09-26 48,001,141,08-- -- ----1,141,1410 17-11
18-09-26 50,001,361,35-- -- ----1,361,361 1-12
18-09-26 52,002,511,72-- -- ----2,512,4660 21-10
18-09-26 54,002,322,18-- -- ----2,322,321 12-11
18-09-26 56,003,102,75-- -- ----3,233,1020 20-11
18-09-26 58,003,703,45-- -- ----3,703,701 26-11
18-09-26 60,004,604,29-- -- ----4,604,582 26-11
18-09-26 65,007,207,11-- -- ----7,207,202 27-11
18-09-26 70,00--10,80-- -- --------0 --
18-09-26 75,00------ -- --------0 --
18-09-26 80,0022,7519,64-- -- ----22,7522,7560 17-10
18-09-26 90,0028,7729,25-0,48 -1,6% ----28,7728,7750 2-12
18-09-26 100,00--39,04-- -- --------0 --
18-12-26 20,000,040,01-- -- ----0,040,043 3-10
18-12-26 25,000,100,07-- -- ----0,100,101 10-11
18-12-26 28,000,260,15-- -- ----0,260,261 8-7
18-12-26 30,000,190,18-- -- ----0,190,191 27-11
18-12-26 35,000,310,31-- -- ----0,310,3117 27-11
18-12-26 40,000,520,56-0,04 -7,1% ----0,520,526 2-12
18-12-2625745,000,910,98-0,07 -7,1% --1,200,920,9130 2-12
18-12-26 50,001,611,67-0,06 -3,6% ----1,611,61100 2-12
18-12-26 55,002,802,91-0,11 -3,8% ----2,852,804 2-12
18-12-26 60,004,614,81-0,20 -4,2% ----4,614,58150 2-12
18-12-26 70,0012,2011,15-- -- ----12,2012,201 17-11
18-12-26 80,0023,1719,82-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2029,36-- -- ----32,2032,201 3-10
18-12-26 100,0041,2539,16-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7758,86-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,25-- -- ----0,290,291 13-8
18-06-27 35,000,530,47-- -- ----0,530,531 3-11
18-06-27 40,001,080,89-- -- ----1,081,081 29-10
18-06-27 45,001,511,54-0,03 -1,9% ----1,511,511 2-12
18-06-27 50,002,742,58-- -- ----2,742,742 26-11
18-06-27 55,004,844,11-- -- ----4,844,714 24-11
18-06-27 60,007,006,23-- -- ----7,007,0025 25-11
18-06-27 70,0012,5512,52-- -- ----12,5512,551 27-11
18-06-27 80,00--20,74-- -- --------0 --
18-06-27 90,0035,4029,94-- -- ----35,4035,4020 22-7
18-06-27 100,00--39,49-- -- --------0 --
18-06-27 120,00--58,89-- -- --------0 --
17-12-27 20,000,100,05-- -- ----0,100,105 25-11
17-12-27 25,000,170,15-- -- ----0,170,172 13-11
17-12-27 28,000,280,25-- -- ----0,280,282 26-11
17-12-27 30,000,400,34-- -- ----0,400,403 12-9
17-12-27 35,000,850,69-- -- ----0,850,851 24-11
17-12-27 40,001,351,27-- -- ----1,351,352 26-11
17-12-27 45,002,052,15-0,10 -4,7% ----2,052,051 2-12
17-12-27 50,004,483,43-- -- ----4,484,481 22-10
17-12-27 55,005,755,16-- -- ----5,755,7515 13-10
17-12-27 60,007,607,43-- -- ----7,607,601 27-11
17-12-27 70,0015,3513,82-- -- ----15,3515,3523 7-10
17-12-2721080,0024,1521,87-0,34 -1,6% 21,2521,8024,4024,15200 7-10
17-12-27 90,0032,2530,92-- -- ----32,2532,251 14-10
17-12-27 100,0046,6340,34-- -- ----46,6346,6320 5-6
17-12-27 120,0063,6559,49-- -- ----63,9563,6558 4-8
15-12-28 25,000,340,37-0,03 -8,1% ----0,340,341 2-12
15-12-28 30,000,870,75-- -- ----0,870,871 25-11
15-12-28 35,001,451,35-- -- ----1,451,452 17-11
15-12-28 40,002,642,24-- -- ----2,642,641 18-11
15-12-28 45,003,523,46-- -- ----3,523,521 27-11
15-12-28 50,004,835,08-0,25 -4,9% ----4,934,8336 2-12
15-12-28 55,007,077,03-- -- ----7,077,071 27-11
15-12-28 60,009,309,56-0,26 -2,7% ----9,309,301 2-12
15-12-28 70,0017,8515,97-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4823,70-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4032,24-- -- ----33,4033,401 15-10
15-12-28 100,0045,1541,29-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5059,84-- -- ----63,5563,505 6-8
21-12-29 25,000,750,55-- -- ----0,750,752 2-10
21-12-29 30,001,361,22-- -- ----1,361,361 26-11
21-12-29 40,003,493,20-- -- ----3,493,492 26-11
21-12-29 45,005,004,67-- -- ----5,005,0040 10-11
21-12-29 50,006,406,51-- -- ----6,406,404 27-11
21-12-29 55,008,508,74-0,24 -2,7% ----8,508,5050 2-12
21-12-29 60,0011,5011,38-- -- ----11,5011,502 27-11
21-12-29 70,0017,8217,70-- -- ----17,8217,825 28-11
21-12-29 80,0027,3025,17-- -- ----27,3027,301 18-11
21-12-29 90,0035,3533,40-- -- ----35,3535,351 16-10
21-12-29 100,0042,8242,04-- -- ----42,8242,825 28-11
21-12-29 120,0063,0460,14-- -- ----63,0463,0443 24-10
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?