Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 68,2867,98+0,30 +0,4% 68,4667,84113.35512:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 11.786 (5.426 Calls, 6.360 Puts)
Totaal open interest bij opening 14.491 (7.918 Calls, 6.573 Puts)
Call / Put ratio 0,85
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-- -- --0,11----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 --
20-02-261452,000,040,01-- -- ----0,040,0420 9-2
20-02-26254,000,080,02-- -- ----0,080,081 6-2
20-02-26 55,000,060,03-- -- ----0,060,064 3-2
20-02-26 56,000,060,04-- -- ----0,060,063 3-2
20-02-26 57,000,150,05-- -- ----0,150,156 29-1
20-02-26 58,000,080,06-- -- ----0,080,081 9-2
20-02-26 59,000,110,07-- -- 0,02--0,140,1125 10-2
20-02-26 60,000,060,08-0,02 -25,0% ----0,060,069 13-2
20-02-26 61,000,210,09-- -- ----0,210,213 10-2
20-02-2671862,000,110,10-0,01 -10,0% ----0,160,085 13-2
20-02-26 63,000,300,11-- -- 0,040,180,300,309 11-2
20-02-26 64,000,280,12+0,16 +133,3% ----0,320,1688 13-2
20-02-26 65,000,250,12+0,13 +108,3% ----0,460,254 13-2
20-02-26 66,000,410,21+0,20 +95,2% --1,220,690,23106 13-2
20-02-269067,000,700,27+0,42 +155,6% ----0,890,2355 13-2
20-02-26 68,001,310,41+0,90 +219,5% 0,10--1,310,3568 13-2
20-02-26 69,001,850,61+1,24 +203,3% ----1,850,7138 13-2
20-02-26 70,002,740,93+1,81 +194,6% ----2,740,8010 13-2
20-02-26 71,003,581,41+2,17 +153,9% ----3,583,5825 13-2
20-02-26 72,004,252,04+2,21 +108,3% ----4,251,4320 13-2
20-02-26 73,00--2,80-- -- --------0 --
20-02-26 74,002,703,67-- -- ----3,552,7066 12-2
20-02-26 75,00------ -- --------0 --
20-02-262276,005,355,56+2,46 +44,2% ----5,355,3522 12-2
20-02-26 78,00--7,54-- -- --------0 --
20-02-26 80,0014,309,54-- -- ----14,3014,303 27-1
20-02-26 84,00--13,54-- -- --------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 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,110,01+0,10 +1000,0% ----0,110,111 17-10
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
20-03-2613046,000,030,03-0,02 -66,7% 0,010,100,030,035 12-2
20-03-26 48,000,130,01-- -- ----0,130,134 20-1
20-03-26 50,000,100,02-- -- --1,330,100,103 12-2
20-03-26 52,000,060,03-- -- ----0,060,0610 12-2
20-03-26 54,000,150,05-- -- ----0,150,151 2-2
20-03-26 55,000,130,07-- -- ----0,130,131 9-2
20-03-26 56,000,080,080,00 0,0% 0,060,230,080,082 13-2
20-03-26 57,000,110,10-- -- ----0,110,111 12-2
20-03-26 58,000,240,11+0,13 +118,2% ----0,240,241 13-2
20-03-26 59,000,260,14-- -- ----0,260,262 10-2
20-03-26 60,000,380,18+0,20 +111,1% --0,490,380,147 13-2
20-03-26 62,000,570,24+0,33 +137,5% ----0,570,2660 13-2
20-03-26 64,000,950,38+0,57 +150,0% ----0,960,5520 13-2
20-03-26 65,000,900,49+0,41 +83,7% ----1,200,48172 13-2
20-03-26 66,001,450,62+0,83 +133,9% 0,05--1,450,95133 13-2
20-03-26 68,002,261,03+1,23 +119,4% 0,80--2,260,9684 13-2
20-03-26 70,003,281,74+1,54 +88,5% ----3,281,55112 13-2
20-03-26 72,004,712,74+1,97 +71,9% ----4,713,656 13-2
20-03-26 74,005,154,11-- -- ----6,005,152 11-2
20-03-26 76,00--5,72-- -- --------0 --
20-03-26 78,008,007,58+0,42 +5,5% ----8,008,003 13-2
20-03-26 80,0020,559,54+11,01 +115,4% ----20,5520,553 26-9
20-03-26 84,0017,8513,54-- -- ----17,8517,851 27-1
20-03-26 88,00--17,54-- -- --------0 --
20-03-26 90,0025,3519,54-- -- ----25,3525,353 20-1
20-03-26 100,0034,6529,54-- -- ----34,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,01-- -- --------0 --
17-04-26 40,00--0,03-- -- --------0 --
17-04-26 44,00--0,06-- -- --------0 --
17-04-26 46,00--0,01-- -- 0,010,20----0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26 50,00--0,01-- -- --------0 --
17-04-26 52,00--0,03-- -- --------0 --
17-04-26 54,000,300,06-- -- ----0,300,30100 29-1
17-04-26 56,000,240,12-- -- --0,350,240,2420 11-2
17-04-26 57,000,580,17-- -- ----0,580,581 23-1
17-04-26 58,00--0,23-- -- --------0 --
17-04-26 59,000,240,26-- -- ----0,240,241 12-2
17-04-26 60,000,650,31+0,34 +109,7% ----0,650,552 13-2
17-04-26 62,000,310,45-- -- ----0,310,311 12-2
17-04-26 64,001,310,66+0,65 +98,5% 0,20--1,310,7012 13-2
17-04-26 66,002,010,97+1,04 +107,2% ----2,010,9070 13-2
17-04-26 68,002,511,45+1,06 +73,1% ----2,511,8513 13-2
17-04-268970,003,732,17+1,33 +61,3% 3,313,503,731,9076 13-2
17-04-26 72,004,673,17+1,50 +47,3% 4,624,864,672,902 13-2
17-04-26 74,005,364,46-- -- ----5,365,328 11-2
17-04-26 76,004,906,00-- -- ----5,454,9010 12-2
17-04-26 78,00--7,73-- -- --------0 --
17-04-26 80,00--9,59-- -- --------0 --
17-04-26 84,00--13,54-- -- --------0 --
17-04-26 88,00--17,54-- -- --------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% ----0,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,000,040,02-- -- ----0,040,041 3-2
19-06-26 35,000,100,03+0,07 +233,3% --2,020,100,101 13-2
19-06-2661640,000,100,08+0,06 +75,0% 0,07--0,100,101 9-2
19-06-26 44,000,280,14-- -- ----0,280,2810 21-1
19-06-26 45,000,200,17-- -- ----0,200,202 2-2
19-06-26 46,000,720,17+0,55 +323,5% ----0,720,7218 15-9
19-06-26 48,000,300,22+0,08 +36,4% ----0,300,301 13-2
19-06-26 50,000,250,27-- -- ----0,250,251 12-2
19-06-26 52,000,500,34+0,16 +47,1% ----0,500,502 13-2
19-06-26 54,001,000,43-- -- --1,061,001,0010 21-1
19-06-26 55,000,450,47-- -- ----0,450,407 12-2
19-06-26 56,000,660,54+0,12 +22,2% ----0,660,662 13-2
19-06-26 58,001,000,72+0,28 +38,9% ----1,001,002 13-2
19-06-26 60,001,510,96+0,55 +57,3% ----1,510,96136 13-2
19-06-26 62,001,081,29-- -- ----1,081,082 12-2
19-06-26 64,002,901,75+1,15 +65,7% ----2,901,952 13-2
19-06-26 65,003,052,01+1,04 +51,7% ----3,133,05100 13-2
19-06-26 66,002,732,33+0,40 +17,2% ----2,732,72209 13-2
19-06-26 68,004,203,10+1,10 +35,5% ----4,204,202 13-2
19-06-26 70,005,704,09+1,61 +39,4% ----5,705,701 13-2
19-06-26 72,006,905,27+1,63 +30,9% ----6,906,901 13-2
19-06-26 76,0012,008,20-- -- ----12,0012,001 2-1
19-06-26 80,0015,6011,63-- -- ----15,6015,603 28-1
19-06-26 85,00--16,41-- -- 18,3518,95----0 --
19-06-26 90,0024,7221,34-- -- ----24,7224,721 16-1
19-06-26 100,0034,7031,34-- -- ----34,7034,7040 16-1
19-06-26 110,00--41,12-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% ----0,100,101 24-12
18-09-26 35,000,280,07+0,21 +300,0% ----0,280,281 24-10
18-09-26 40,000,480,18+0,30 +166,7% ----0,480,481 24-11
18-09-26 46,000,550,35+0,20 +57,1% ----0,550,494 13-2
18-09-26 48,000,480,46-- -- ----0,490,4840 11-2
18-09-26 50,000,600,57-- -- ----0,600,6030 11-2
18-09-26 52,000,830,72-- -- ----0,830,8078 11-2
18-09-26 54,000,970,92-- -- ----0,970,9710 11-2
18-09-26 56,001,741,18+0,56 +47,5% ----1,741,745 13-2
18-09-26 58,002,151,49+0,66 +44,3% ----2,152,15929 13-2
18-09-26 60,001,591,90-- -- ----1,591,595 12-2
18-09-2667565,004,853,39+1,07 +31,6% 4,274,464,853,90611 13-2
18-09-26 70,007,505,74+1,76 +30,7% --7,507,505,7012 13-2
18-09-26 75,008,258,97-- -- ----8,258,2510 12-2
18-09-26 80,0016,8512,97+3,88 +29,9% ----16,8516,8525 23-12
18-09-26 85,00--17,43-- -- --------0 --
18-09-26 90,0024,2022,19-- -- 24,1524,7524,2024,2022 3-2
18-09-26 100,0031,0331,91-- -- ----31,0331,038 12-2
18-09-26 110,0041,0341,76-- -- 43,9044,4541,0341,038 12-2
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-2613225,000,100,02+0,04 +200,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,100,03-- -- ----0,100,101 6-2
18-12-26 30,000,130,05+0,08 +160,0% --0,520,130,131 13-2
18-12-26 35,000,200,12+0,08 +66,7% ----0,200,203 13-2
18-12-26 40,000,330,23+0,10 +43,5% ----0,330,331 13-2
18-12-26 45,000,650,42+0,23 +54,8% --1,200,650,5693 13-2
18-12-26 50,000,990,79+0,20 +25,3% --1,530,990,9950 13-2
18-12-26 52,000,870,98-- -- ----0,870,86200 12-2
18-12-26 54,001,421,24-- -- --2,651,421,4210 6-2
18-12-26 55,001,781,39+0,39 +28,1% ----1,791,521.256 13-2
18-12-2610656,001,951,55+0,44 +28,4% ----1,951,9510 13-2
18-12-26 58,002,551,93+0,62 +32,1% ----2,772,353 13-2
18-12-26 60,003,252,39+0,86 +36,0% ----3,252,751.212 13-2
18-12-26 65,004,954,00+0,95 +23,8% ----4,953,90259 13-2
18-12-26 70,005,456,36-- -- ----5,755,451.143 12-2
18-12-26 75,0011,229,55+1,67 +17,5% ----11,2211,225 13-2
18-12-26 80,0013,2013,41-- -- ----13,2012,803 12-2
18-12-26 85,00--17,64-- -- --------0 --
18-12-26 90,0021,9022,29-- -- ----21,9021,901 12-2
18-12-26 100,0041,2531,95+9,30 +29,1% ----41,2541,2526 7-10
18-12-26 110,0043,3541,79-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5551,67-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,17+0,12 +70,6% 0,090,370,290,291 13-8
18-06-27 35,000,370,35-- -- 0,180,710,370,371 6-1
18-06-27 40,000,600,56-- -- ----0,600,601 11-2
18-06-27 45,001,170,96+0,21 +21,9% 1,021,311,171,054 13-2
18-06-27 50,001,701,58-- -- ----1,701,701 3-2
18-06-271.23055,003,122,52+0,53 +21,0% 2,833,133,12--53 13-2
18-06-27 60,004,903,85+1,05 +27,3% ----4,904,72102 13-2
18-06-27 70,007,508,19-- -- ----7,507,501 12-2
18-06-27 80,0016,5015,01-- -- 16,5017,1016,5016,501 3-2
18-06-272390,0026,5323,42+2,23 +9,5% 25,2025,8526,5326,531 29-1
18-06-27 100,0037,1532,66-- -- ----37,1537,151 20-1
18-06-27 110,0045,9042,20-- -- ----45,9045,901 30-1
18-06-27 120,00--51,89-- -- --------0 --
17-12-27 20,000,050,06-- -- 0,05--0,050,051 19-1
17-12-2744025,000,170,13+0,04 +30,8% --0,230,170,172 13-11
17-12-27 28,000,280,20+0,08 +40,0% ----0,280,282 26-11
17-12-27 30,000,230,25-- -- ----0,230,231 12-2
17-12-2730335,000,580,45+0,10 +22,2% 0,25--0,580,582 13-2
17-12-27 40,001,050,77-- -- ----1,051,055 28-1
17-12-27 45,001,271,32-- -- ----1,271,271 12-2
17-12-27 50,002,072,17-- -- --3,352,072,078 12-2
17-12-27 55,003,783,35-- -- ----3,783,788 6-2
17-12-27 60,004,504,95-- -- 5,456,304,504,5010 12-2
17-12-27 70,0010,959,63+1,32 +13,7% 10,7011,50--10,9511 13-2
17-12-27 80,0024,1516,45+7,70 +46,8% ----24,4024,15200 7-10
17-12-27 90,0028,1024,69-- -- ----28,1028,101 28-1
17-12-27 100,0038,0533,82-- -- ----38,0638,0521 22-1
17-12-27 110,0047,2043,18-- -- ----47,2047,201 14-1
17-12-27 120,0053,0052,72-- -- ----53,0053,001 11-2
15-12-28 25,000,300,21+0,09 +42,9% ----0,300,301 13-2
15-12-28 30,000,720,52-- -- ----0,720,721 14-1
15-12-28 35,001,090,93-- -- ----1,091,094 11-2
15-12-28 40,001,691,55+0,14 +9,0% ----1,691,692 13-2
15-12-28 45,002,602,43-- -- ----2,602,601 11-2
15-12-28 50,003,123,61-- -- ----3,123,1135 12-2
15-12-28 55,005,955,15+0,80 +15,5% ----5,955,405 13-2
15-12-28 60,006,657,03-- -- ----6,656,651 12-2
15-12-28 70,0013,4012,14+1,26 +10,4% ----13,6013,404 13-2
15-12-28 80,0021,0018,84-- -- ----21,0021,001 27-1
15-12-28 90,0030,9026,64-- -- 27,6529,6530,9030,9025 21-1
15-12-28 100,0039,4535,18-- -- 36,4038,4039,9039,4572 21-1
15-12-2894110,0046,8344,20+2,31 +5,2% ----46,8346,831 15-1
15-12-28 120,0057,2353,35-- -- ----57,2357,231 14-1
21-12-29 25,000,430,38-- -- ----0,430,435 12-2
21-12-29 30,001,000,87+0,13 +14,9% ----1,001,001 13-2
21-12-2948040,002,572,36+0,43 +18,2% ----2,702,576 13-2
21-12-29 45,003,423,51-- -- ----3,453,4235 12-2
21-12-29 50,006,204,94+1,26 +25,5% ----6,206,201 13-2
21-12-29 55,007,556,72+0,83 +12,4% ----7,557,5530 13-2
21-12-29 60,008,208,82-- -- ----8,278,202 12-2
21-12-29 70,0013,3514,17-- -- ----13,3513,355 12-2
21-12-29 80,0021,3520,72-- -- ----21,3521,351 10-2
21-12-29 90,0031,6028,20-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1536,23-- -- ----39,2639,1535 27-1
21-12-29 120,0057,2753,47-- -- ----57,2757,1724 27-1
21-12-29 150,0085,8081,52-- -- ----85,8085,801 13-1
20-12-30 30,001,451,03-- -- ----1,451,455 9-2
20-12-30 40,003,353,12-- -- --5,003,353,355 11-2
20-12-30 45,004,904,51-- -- ----4,904,901 6-2
20-12-30 50,007,006,14+0,86 +14,0% ----7,007,001 13-2
20-12-30 55,008,708,12-- -- 8,309,758,708,705 2-2
20-12-30 60,0010,1010,41-- -- ----10,1010,101 12-2
20-12-30 65,0012,5012,92-- -- ----12,5012,503 12-2
20-12-30 70,0015,5015,80-- -- ----15,5015,506 12-2
20-12-30 80,0023,5222,20-- -- ----23,5523,3645 6-2
20-12-307890,0031,6029,40+1,68 +5,7% ----31,8031,6017 27-1
20-12-30 100,0037,6537,03+0,62 +1,7% ----37,6537,6521 13-2
20-12-30 120,0056,7553,59-- -- ----56,7556,752 2-2
20-12-30 150,00--81,29-- -- --------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?