Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 63,3465,70-2,36 -3,6% 64,3263,22164.81910:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 2.909 (1.670 Calls, 1.239 Puts)
Totaal open interest bij opening 36.890 (12.642 Calls, 24.248 Puts)
Call / Put ratio 1,35
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-- -- --0,03----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 --
20-03-26 35,00------ -- ---------- --
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- --0,030,020,021 5-3
20-03-26 40,00------ -- ---------- --
20-03-261542,000,330,06+0,27 +450,0% --0,030,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-26 45,00------ -- ---------- --
20-03-26 46,00------ -- ---------- --
20-03-26 48,00------ -- ---------- --
20-03-26 50,00------ -- ---------- --
20-03-26 52,00------ -- ---------- --
20-03-26 54,00------ -- ---------- --
20-03-26 55,00------ -- ---------- --
20-03-2664556,000,010,06-0,05 -83,3% --0,030,010,0142 19-3
20-03-26757,000,030,07-0,04 -57,1% ----0,030,031 17-3
20-03-2688758,000,040,01+0,03 +300,0% ----0,050,042 17-3
20-03-2619759,000,080,01-- -- ----0,080,083 13-3
20-03-26 59,50--0,01-- -- --------0 --
20-03-26 60,00------ -- ---------- --
20-03-262361,000,650,01-- -- --0,030,770,6534 9-3
20-03-2642662,000,010,02-0,01 -50,0% --0,030,010,014 20-3
20-03-2633163,000,420,06-- -- --0,030,420,3744 12-3
20-03-2683764,000,050,12-0,07 -58,3% 0,010,050,060,0316 20-3
20-03-261.21365,000,070,23-0,16 -69,6% 0,030,110,080,0350 20-3
20-03-261.22666,000,550,47+0,08 +17,0% 0,170,800,620,08186 20-3
20-03-2614167,001,460,98+0,48 +49,0% 1,351,551,460,4512 20-3
20-03-2667568,002,441,74+0,70 +40,2% 2,352,552,541,00110 20-3
20-03-261169,003,202,68+0,52 +19,4% 3,353,553,203,206 20-3
20-03-26 70,00------ -- ---------- --
20-03-26 71,00--4,67-- -- 5,305,60----0 --
20-03-267972,005,955,67+0,63 +11,1% 6,256,605,955,951 20-3
20-03-26374,008,037,66-- -- 8,208,658,038,032 16-3
20-03-26 76,00--9,66-- -- 10,1510,75----0 --
20-03-26 78,008,0011,66-- -- 12,1512,758,008,003 13-2
20-03-26380,0020,5513,66+6,89 +50,4% 14,1514,7520,5520,553 26-9
20-03-26 84,0017,8517,66-- -- 18,1518,7517,8517,851 27-1
20-03-26 88,00--21,66-- -- 22,1522,75----0 --
20-03-26 90,0025,3523,66-- -- 24,1524,7525,3525,353 20-1
20-03-26 100,0034,6533,66+0,64 +1,9% 34,1534,7534,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,02-- -- 0,050,22----0 --
17-04-26 48,00--0,04-- -- --------0 --
17-04-26 50,000,190,08-- -- 0,120,250,200,194 13-3
17-04-26 52,000,220,15+0,07 +46,7% ----0,220,221 20-3
17-04-26 54,000,260,25+0,01 +4,0% ----0,260,262 20-3
17-04-26 56,000,330,38-0,05 -13,2% ----0,330,3310 20-3
17-04-26 57,000,410,44-0,03 -6,8% ----0,410,378 20-3
17-04-26 58,000,510,510,00 0,0% ----0,510,3924 20-3
17-04-26 59,000,590,60-0,01 -1,7% ----0,590,477 20-3
17-04-26 60,000,750,71+0,04 +5,6% --1,150,750,5160 20-3
17-04-26 62,001,040,98+0,06 +6,1% 1,001,181,040,7910 20-3
17-04-26 64,001,571,44+0,13 +9,0% 0,20--1,601,2220 20-3
17-04-26 66,002,462,14+0,32 +15,0% 2,312,492,461,81218 20-3
17-04-26 68,003,503,10+0,40 +12,9% 3,413,613,502,7072 20-3
17-04-26 70,004,954,41+0,54 +12,2% 0,80--4,954,858 20-3
17-04-2611472,004,186,00+0,50 +8,3% ----4,184,186 18-3
17-04-26 74,008,117,78-- -- ----8,118,107 16-3
17-04-26 76,009,909,69-- -- 10,3010,659,909,908 17-3
17-04-26 78,00--11,66-- -- 12,2512,60----0 --
17-04-26 80,00--13,66-- -- --------0 --
17-04-26 84,00--17,66-- -- 18,2518,60----0 --
17-04-26 88,00--21,66-- -- --------0 --
15-05-26 35,000,080,08-- -- ----0,080,081 17-3
15-05-26 40,00--0,12-- -- 0,060,19----0 --
15-05-26 45,00--0,18-- -- --------0 --
15-05-26 48,00--0,24-- -- 0,170,33----0 --
15-05-26 50,000,250,30-- -- ----0,250,251 17-3
15-05-26 52,000,320,37-- -- 0,310,460,320,321 5-3
15-05-26 54,000,370,45-0,08 -17,8% 0,410,560,370,371 20-3
15-05-26 56,00--0,60-- -- 0,550,71----0 --
15-05-26 57,00--0,67-- -- 0,650,80----0 --
15-05-26 58,000,920,78-- -- ----0,980,9235 6-3
15-05-26 59,000,590,90-- -- ----0,600,5967 2-3
15-05-26 60,001,121,06-- -- 1,061,221,121,0011 19-3
15-05-26 62,001,481,44-- -- ----1,481,3332 19-3
15-05-26 64,002,101,97+0,13 +6,6% 0,30--2,101,802 20-3
15-05-26 66,003,002,70+0,30 +11,1% 2,913,093,002,973 20-3
15-05-26 68,003,853,67+0,18 +4,9% 3,954,153,853,851 20-3
15-05-26 70,004,674,88-- -- 5,255,504,674,675 13-3
15-05-26 72,006,136,34-- -- 6,757,056,136,131 13-3
15-05-26 74,005,757,97-- -- ----5,755,754 27-2
15-05-26676,007,259,81+0,60 +6,1% ----7,257,256 27-2
15-05-26 80,00--13,67-- -- --------0 --
15-05-26 84,00--17,67-- -- 18,2518,60----0 --
15-05-26 88,00--21,67-- -- 22,2522,60----0 --
19-06-26 22,000,080,01+0,07 +700,0% 0,010,080,100,088 25-6
19-06-26 24,00--0,02-- -- 0,010,11----0 --
19-06-26 26,000,060,07-0,01 -14,3% ----0,060,061 30-9
19-06-26 28,00--0,08-- -- --------0 --
19-06-26 30,000,120,09-- -- 0,030,130,120,121 9-3
19-06-2647735,000,120,14+0,01 +7,1% --0,720,120,121 16-3
19-06-26 40,000,210,21-- -- ----0,210,212 9-3
19-06-26 44,000,300,31-- -- ----0,300,301 9-3
19-06-26 45,000,200,34-- -- 0,290,410,200,202 2-2
19-06-26 46,000,720,37+0,35 +94,6% ----0,720,7218 15-9
19-06-26 48,000,300,45-- -- ----0,300,301 13-2
19-06-26 50,000,570,55-- -- ----0,570,5734 3-3
19-06-26 52,000,430,69-- -- ----0,430,431 18-3
19-06-26 54,000,770,87-- -- 0,830,980,770,775 16-3
19-06-26 55,001,050,99+0,06 +6,1% ----1,051,0525 20-3
19-06-26 56,001,171,11+0,06 +5,4% ----1,171,1720 20-3
19-06-26 57,00------ -- ---------- --
19-06-26 58,001,601,43+0,17 +11,9% ----1,601,5024 20-3
19-06-26 59,00------ -- ---------- --
19-06-267.57060,002,051,90+0,17 +8,9% ----2,102,0521 20-3
19-06-26 62,002,392,49-- -- ----2,392,3910 16-3
19-06-26 64,003,353,26+0,09 +2,8% 3,473,673,352,8412 20-3
19-06-26 65,004,113,73+0,38 +10,2% 3,954,184,113,345 20-3
19-06-26 66,004,404,26-- -- 4,504,724,404,0018 19-3
19-06-26 68,005,755,45+0,30 +5,5% ----5,755,7515 20-3
19-06-26 70,006,606,83-- -- ----6,606,601 19-3
19-06-26 72,008,658,39+0,26 +3,1% ----8,657,954 20-3
19-06-26 76,0010,2511,87-- -- 12,3512,7010,2510,255 18-3
19-06-26 80,0015,7015,71-- -- 10,50--15,7015,7058 6-3
19-06-26 85,0018,9020,60-- -- ----18,9018,9040 18-3
19-06-262590,0024,5525,55+0,66 +2,6% ----24,5524,5525 17-3
19-06-26 100,0034,7035,50-- -- ----34,7034,7040 16-1
19-06-26 110,00--45,45-- -- 46,0046,35----0 --
18-09-26 24,00--0,02-- -- 0,010,16----0 --
18-09-26 26,00--0,04-- -- --------0 --
18-09-26 28,00--0,07-- -- --------0 --
18-09-26 30,000,100,11-0,01 -9,1% --0,520,100,101 24-12
18-09-26 35,000,280,25+0,03 +12,0% ----0,280,281 24-10
18-09-26 40,000,480,38+0,10 +26,3% ----0,480,481 24-11
18-09-26 46,000,740,70-- -- ----0,740,741 6-3
18-09-26 48,000,480,85-- -- 0,790,970,490,4840 11-2
18-09-26 50,001,101,04-- -- ----1,101,102 19-3
18-09-26 52,001,261,29-- -- 1,281,461,421,262 3-3
18-09-26 54,001,201,63-- -- 1,621,821,201,202 18-3
18-09-26 56,002,012,03-- -- 2,062,252,012,012 13-3
18-09-26 58,002,332,53-0,20 -7,9% ----2,332,331 20-3
18-09-26 60,003,273,15-- -- ----3,273,2742 19-3
18-09-26 65,004,865,32-0,46 -8,6% ----4,864,868 20-3
18-09-26 70,008,408,36-- -- ----8,408,405 16-3
18-09-26 75,0012,1012,28-- -- ----12,1012,105 16-3
18-09-2610680,0017,3516,76+0,47 +2,8% ----17,3517,257 20-3
18-09-26 85,0021,4021,55-0,15 -0,7% ----21,4021,2021 20-3
18-09-26 90,0024,9026,33-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0336,17-- -- ----31,0331,038 12-2
18-09-26 110,0045,6046,05-- -- ----45,6045,601 10-3
18-12-26 20,000,060,05+0,01 +20,0% --0,130,060,062 19-12
18-12-26 24,00--0,10-- -- 0,020,18----0 --
18-12-2613225,000,100,11-0,01 -9,1% ----0,100,101 10-11
18-12-26 26,00--0,12-- -- --------0 --
18-12-263128,000,100,16-0,03 -18,8% ----0,100,101 6-2
18-12-26 30,000,150,20-- -- --0,520,150,151 16-3
18-12-26 35,000,300,31-- -- ----0,320,306 9-3
18-12-26 40,000,330,49-- -- ----0,330,332 2-3
18-12-26 45,000,600,80-- -- --1,200,600,6028 18-3
18-12-26 50,001,371,32+0,05 +3,8% 1,301,491,371,3750 20-3
18-12-26 52,001,751,65+0,10 +6,1% ----1,751,7550 20-3
18-12-26 54,001,862,01-- -- 2,032,231,861,862 17-3
18-12-26 55,002,002,22-- -- ----2,002,005 19-3
18-12-26 56,003,312,47-- -- 2,532,723,313,311 9-3
18-12-26 58,002,953,01-- -- 0,40--2,962,8022 19-3
18-12-264.60960,003,753,66+0,24 +6,6% --5,953,753,752 20-3
18-12-26 65,004,755,79-- -- ----4,764,7514 18-3
18-12-26 70,008,758,81-- -- 9,109,459,058,752 19-3
18-12-26 75,0011,2212,56-- -- 12,8513,3511,2211,225 13-2
18-12-26 80,0016,4516,89-0,44 -2,6% ----16,4516,452 20-3
18-12-26 85,0022,0521,54+0,51 +2,4% ----22,0521,9531 20-3
18-12-26 90,0026,1526,34-0,19 -0,7% ----26,1526,1510 20-3
18-12-26 100,0035,9536,13-0,18 -0,5% 36,6537,1535,9535,9533 20-3
18-12-26 110,0043,3546,02-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5555,91-- -- ----54,5554,5525 2-2
19-03-27 30,00------ -- ---------- --
19-03-27 35,00------ -- ---------- --
19-03-27 40,00------ -- ---------- --
19-03-27 45,00------ -- ---------- --
19-03-27 50,00------ -- ---------- --
19-03-27 52,00------ -- ---------- --
19-03-27 54,00------ -- ---------- --
19-03-27 56,00------ -- ---------- --
19-03-27 58,00------ -- ---------- --
19-03-27 60,00------ -- ---------- --
19-03-27 65,00------ -- ---------- --
19-03-27 70,00------ -- ---------- --
19-03-27 75,00------ -- ---------- --
19-03-27 80,00------ -- ---------- --
19-03-27 90,00------ -- ---------- --
19-03-27 100,00------ -- ---------- --
19-03-27 110,00------ -- ---------- --
18-06-27 30,000,290,28+0,01 +3,6% ----0,290,291 13-8
18-06-27 35,000,370,48-- -- --0,710,370,371 6-1
18-06-27 40,000,900,85-- -- ----0,900,902 3-3
18-06-2754445,001,461,38+0,10 +7,2% ----1,461,462 3-3
18-06-27 50,002,602,22-- -- ----2,602,601 9-3
18-06-271.24355,003,503,49+0,14 +4,0% ----3,503,501 20-3
18-06-27 60,005,405,19-- -- ----5,405,4010 6-3
18-06-2716170,0010,2510,55+0,33 +3,1% 10,7511,1510,259,952 5-3
18-06-27280,0016,5018,11+0,35 +1,9% ----16,5016,501 3-2
18-06-27 90,0026,6026,92-- -- ----26,6526,3582 19-3
18-06-27 100,0035,7036,48-- -- ----35,7035,7022 19-3
18-06-27 110,0045,9046,30-- -- ----45,9045,901 30-1
18-06-27 120,00--56,15-- -- --------0 --
17-12-27 20,000,050,05-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,16+0,08 +50,0% --0,570,240,183 20-3
17-12-27 28,000,420,28-- -- ----0,420,421 3-3
17-12-27 30,000,350,37-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,68-- -- 0,490,950,700,6921 3-3
17-12-272.25940,001,071,21+0,06 +5,0% 1,051,511,071,072 2-3
17-12-27 45,002,122,00-- -- 1,862,342,122,1220 9-3
17-12-27 50,002,993,13-0,14 -4,5% ----3,002,9823 20-3
17-12-27 55,004,294,62-- -- ----4,324,2914 10-3
17-12-27 60,005,756,59-- -- ----5,755,751 18-3
17-12-27 70,009,9512,08-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,49-- -- 19,5520,4518,7018,701 5-3
17-12-279290,0027,0528,09+0,39 +1,4% ----27,0527,051 5-3
17-12-27 100,0034,8237,24-- -- 37,3038,5534,8234,8260 25-2
17-12-27 110,0046,5546,63-0,08 -0,2% ----46,5546,5533 20-3
17-12-27 120,0053,0056,13-- -- ----53,0053,001 11-2
15-12-28 25,000,400,38-- -- 0,110,690,400,401 19-3
15-12-28 30,000,720,75-- -- 0,491,070,720,721 14-1
15-12-28 35,001,351,32-- -- ----1,351,351 12-3
15-12-28 40,002,002,14-- -- ----2,102,003 12-3
15-12-28 45,002,873,25-- -- 3,003,402,872,871 18-3
15-12-28 50,004,484,72-- -- 4,465,254,554,483 19-3
15-12-28 55,006,456,51-- -- 6,257,106,456,302 19-3
15-12-28 60,008,458,69-- -- ----8,458,451 12-3
15-12-28 70,0014,1014,36-- -- 14,3015,0514,1014,0040 19-3
15-12-28 80,0021,0021,42-- -- 21,1522,4521,0021,001 27-1
15-12-28 90,0030,9029,51-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,19-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,29-- -- 46,9048,6048,8048,758 6-3
15-12-28 120,0057,2356,81-- -- 56,4058,1057,2357,231 14-1
21-12-29 25,000,670,64-- -- 0,330,990,670,671 12-3
21-12-29 30,001,001,18-- -- ----1,001,001 13-2
21-12-29 40,003,103,02-- -- ----3,103,103 19-3
21-12-29 45,003,824,38-- -- ----3,823,821 17-3
21-12-29 50,006,406,04-- -- ----6,406,401 3-3
21-12-29 55,007,958,00-- -- ----7,957,9512 12-3
21-12-29 60,0010,2410,33-- -- 9,9011,1510,2410,2410 19-3
21-12-29 70,0016,9516,13-- -- ----16,9516,951 6-3
21-12-29 80,0023,1523,02-- -- ----23,1523,1512 12-3
21-12-29 90,0030,7530,76-- -- ----30,7530,7515 12-3
21-12-29 100,0039,1539,10-- -- 38,4540,4539,2639,1535 27-1
21-12-29 120,0058,1557,06-- -- 56,2058,6558,1558,151 9-3
21-12-29 150,0085,8086,18-- -- ----85,8085,801 13-1
20-12-30 30,001,751,62-- -- 1,232,101,751,755 2-3
20-12-30 40,004,303,83-- -- --5,954,304,302 9-3
20-12-30 45,004,905,35-- -- 4,956,004,904,901 6-2
20-12-30 50,007,007,14-0,14 -2,0% ----7,007,002 20-3
20-12-30 55,009,209,25-- -- ----9,208,8016 19-3
20-12-30 60,0011,7111,63-- -- ----11,7111,711 12-3
20-12-30 65,0013,9014,36-- -- ----13,9013,9011 19-3
20-12-30 70,0017,0517,51-0,46 -2,6% 16,9518,0017,0517,051 20-3
20-12-30 80,0023,3024,30-- -- ----23,3023,30100 25-2
20-12-30 90,0031,7031,81-0,11 -0,3% 30,9533,1031,7031,701 20-3
20-12-3082100,0039,6039,90+0,38 +1,0% 38,6041,2539,6039,601 20-3
20-12-30 120,0056,7557,54-- -- 56,1559,1056,7556,752 2-2
20-12-30 150,0085,4586,31+0,52 +0,6% ----85,4585,451 20-3
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?