Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,5275,06+0,46 +0,6% 75,8274,90758.87317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 8.453 (7.260 Calls, 1.193 Puts)
Totaal open interest bij opening 204.152 (106.708 Calls, 97.444 Puts)
Call / Put ratio 6,09
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-265230,000,080,01-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,070,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- --0,060,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% --0,060,720,7218 15-9
19-06-262048,000,300,01-- -- ----0,300,301 13-2
19-06-262.19150,000,030,02+0,01 +50,0% ----0,030,031 11:06
19-06-2613452,000,070,01-- -- --0,080,070,0764 15-5
19-06-2686054,000,100,02-- -- 0,030,080,100,101 20-5
19-06-264.12655,000,040,03-0,02 -66,7% --0,090,040,042 14:04
19-06-262.16956,000,100,04-0,03 -75,0% --0,090,100,1015 11-5
19-06-263657,000,110,05-0,03 -60,0% ----0,110,114 19-5
19-06-262.06858,000,120,07-0,03 -42,9% 0,010,110,120,122 18-5
19-06-268459,000,140,09-0,04 -44,4% 0,010,120,140,146 15-5
19-06-267.38260,000,140,09-0,01 -11,1% 0,020,130,140,141 09:46
19-06-2669462,000,130,12-0,01 -8,3% 0,040,170,250,132 09:28
19-06-2658764,000,300,19-0,04 -21,1% 0,070,220,330,3051 20-5
19-06-2656765,000,180,23-0,05 -21,7% 0,100,250,180,181 12:33
19-06-261.06266,000,500,28-0,06 -21,4% 0,170,290,500,472 20-5
19-06-2676268,000,400,44-0,09 -20,5% 0,280,420,430,402 10:49
19-06-2692670,000,590,76-0,15 -19,7% 0,510,690,690,5994 17:05
19-06-2630572,001,061,32-0,22 -16,7% 0,981,131,201,0655 17:05
19-06-2613974,002,012,29-0,35 -15,3% 1,832,062,052,0114 14:47
19-06-2620576,003,273,61-0,41 -11,4% 3,123,373,453,2744 14:57
19-06-269178,005,305,28-0,34 -6,4% ----5,305,305 12:43
19-06-2671080,007,007,13-0,31 -4,3% 6,606,957,007,0020 10:42
19-06-2612582,008,509,06-0,35 -3,9% 8,608,958,508,505 15:53
19-06-267985,0011,7012,04-0,43 -3,6% ----11,7011,7010 17:19
19-06-265088,0015,0015,04-0,45 -3,0% ----15,0015,0010 10:38
19-06-2615490,0016,8517,04-0,46 -2,7% 16,6016,9516,8516,8510 09:39
19-06-264192,0018,3019,04-0,46 -2,4% 18,6018,9518,6018,3040 18-5
19-06-26195100,0027,0027,03-0,45 -1,7% 26,6026,9527,0027,0050 19-5
19-06-2690110,0038,0037,03-0,45 -1,2% ----38,0038,0040 20-5
17-07-26 40,00--0,02+0,01 +50,0% --------0 --
17-07-26 45,00--0,03+0,03 +100,0% --0,16----0 --
17-07-26 50,00--0,08+0,02 +25,0% 0,010,19----0 --
17-07-26 52,00--0,10+0,01 +10,0% --------0 --
17-07-26 54,00--0,130,00 0,0% 0,020,23----0 --
17-07-26 56,00--0,16-0,02 -12,5% --------0 --
17-07-26758,000,220,17-0,01 -5,9% 0,090,230,220,227 19-5
17-07-26660,000,300,24-0,04 -16,7% 0,130,27----1 19-5
17-07-2619862,000,320,31-0,06 -19,4% 0,170,330,350,3287 20-5
17-07-264864,000,340,41-0,08 -19,5% ----0,340,345 12:23
17-07-2620766,000,440,58-0,11 -19,0% 0,390,560,510,443 15:54
17-07-2622668,000,720,86-0,15 -17,4% 0,600,830,730,7232 12:25
17-07-2629170,001,211,31-0,22 -16,8% 0,991,221,801,2119 20-5
17-07-2642072,002,501,94-0,28 -14,4% ----2,502,406 20-5
17-07-269274,002,482,87-0,35 -12,2% 2,422,652,482,4811 12:21
17-07-2610576,003,594,07-0,38 -9,3% 3,583,833,873,5941 16:10
17-07-2612978,006,905,59-0,43 -7,7% 5,055,356,956,907 20-5
17-07-261080,008,407,28-0,46 -6,3% ----8,708,4010 20-5
17-07-26582,009,709,22-0,50 -5,4% 8,659,009,709,705 20-5
17-07-263884,0011,7011,17-0,50 -4,5% 10,6010,9511,7011,705 20-5
17-07-26 88,00--15,19-0,52 -3,4% 14,6014,95----0 --
17-07-26 92,00--19,11-0,44 -2,3% 18,6018,95----0 --
21-08-26 40,00--0,06-0,04 -66,7% --------0 --
21-08-26 45,00--0,13-0,06 -46,2% --0,27----0 --
21-08-26 50,00--0,22-0,07 -31,8% 0,020,30----0 --
21-08-26 54,00--0,31-0,07 -22,6% 0,090,38----0 --
21-08-26156,000,400,38-0,08 -21,1% ----0,400,401 19-5
21-08-26158,000,580,47-0,08 -17,0% 0,260,500,580,581 20-5
21-08-2610260,000,500,60-0,12 -20,0% 0,380,600,500,501 12:27
21-08-26 62,00--0,78-0,15 -19,2% --------0 --
21-08-26164,001,081,01-0,15 -14,9% 0,750,971,081,081 19-5
21-08-26 66,00--1,34-0,17 -12,7% --------0 --
21-08-26768,001,811,79-0,21 -11,7% 1,391,801,811,794 19-5
21-08-261570,002,202,43-0,24 -9,9% 2,062,362,202,203 12:08
21-08-26972,003,063,22-0,25 -7,8% 2,833,153,063,068 09:13
21-08-26374,004,304,27-0,30 -7,0% ----4,304,3026 12:41
21-08-26376,004,995,53-0,34 -6,1% 4,985,404,994,991 17:19
21-08-26 78,00--6,97-0,36 -5,2% 6,356,90----0 --
21-08-26 80,00--8,63-0,44 -5,1% 7,958,50----0 --
21-08-26 82,00--10,38-0,44 -4,2% --------0 --
21-08-263584,0013,0012,21-0,44 -3,6% 11,5512,1013,0012,9635 20-5
21-08-26 88,00--16,03-0,45 -2,8% 15,3016,15----0 --
21-08-2614092,0019,4019,95-0,45 -2,3% 19,4019,9519,4019,00100 19-5
18-09-26 24,00--0,01-- -- --0,11----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% --0,080,100,101 24-12
18-09-26735,000,250,01+0,01 +100,0% --0,100,250,255 24-3
18-09-26640,000,140,04+0,03 +75,0% 0,010,130,140,141 20-5
18-09-263846,000,250,15-0,01 -6,7% 0,060,210,250,2518 27-4
18-09-267248,000,290,21-0,03 -14,3% 0,110,260,290,292 29-4
18-09-2611950,000,300,23-0,01 -4,3% 0,150,290,300,307 6-5
18-09-2623152,000,410,32-0,04 -12,5% 0,210,350,410,419 28-4
18-09-2612954,000,710,38-0,03 -7,9% 0,280,420,710,713 13-4
18-09-269956,000,580,47-0,04 -8,5% 0,360,510,600,585 20-5
18-09-261.28658,000,510,61-0,09 -14,8% 0,440,610,510,511 15-5
18-09-2675860,000,650,74-0,10 -13,5% 0,560,740,690,65415 09:13
18-09-261.10565,001,281,43-0,21 -14,7% 1,121,321,281,284 09:49
18-09-2614470,002,762,77-0,25 -9,0% 2,462,662,762,7610 12:41
18-09-264275,005,005,25-0,38 -7,2% 4,835,105,205,0012 17:07
18-09-2617880,008,308,87-0,43 -4,8% 8,358,658,308,301 15:52
18-09-2616885,0012,3513,29-0,44 -3,3% 12,7513,0512,3512,3511 18-5
18-09-2628990,0017,9518,14-0,49 -2,7% 17,5517,9017,9517,9511 13-5
18-09-26150100,0026,9028,04-0,49 -1,7% 27,4527,8026,9026,905 19-5
18-09-2625110,0045,7537,95-0,47 -1,2% 37,4037,7545,7545,7511 25-3
18-09-26150120,0047,2047,97-0,48 -1,0% ----47,3047,20110 18-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,010,00 0,0% --------0 --
18-12-2613225,000,100,01+0,01 +100,0% --0,090,100,101 10-11
18-12-26 26,00--0,01+0,01 +100,0% --0,15----0 --
18-12-263228,000,070,02+0,01 +50,0% --0,100,070,071 19-5
18-12-2662630,000,240,03+0,02 +66,7% --0,520,240,241 23-3
18-12-261.87435,000,150,09+0,02 +22,2% 0,040,170,150,151 20-4
18-12-2681440,000,210,180,00 0,0% 0,100,260,210,206 20-5
18-12-2624845,000,310,32-0,04 -12,5% 0,180,370,310,315 13-5
18-12-261.28550,000,520,49-0,07 -14,3% 0,320,520,520,521 12-5
18-12-2637552,000,510,59-0,09 -15,3% 0,400,600,510,511 7-5
18-12-2616354,001,220,71-0,10 -14,1% 0,510,721,221,225 7-4
18-12-261.83455,000,730,79-0,11 -13,9% 0,570,780,730,732 18-5
18-12-2615356,000,900,88-0,13 -14,8% ----0,900,906 19-5
18-12-2615958,001,221,03-0,10 -9,7% 0,811,041,221,221 20-5
18-12-262.79260,001,151,27-0,12 -9,4% 1,031,271,151,151 09:07
18-12-264.23765,002,352,18-0,18 -8,3% 1,882,112,352,1618 19-5
18-12-266.64470,003,513,69-0,24 -6,5% 3,323,573,513,4714 15:39
18-12-263.15075,005,556,08-0,33 -5,4% 5,605,905,755,556 17:20
18-12-2636880,009,409,45-0,44 -4,7% 8,859,2510,259,40104 20-5
18-12-269785,0014,1813,53-0,44 -3,3% 12,8513,4514,7514,1817 20-5
18-12-262990,0017,3518,19-0,47 -2,6% 17,4518,0517,3517,3515 18-5
18-12-26134100,0027,1027,87-0,43 -1,5% 27,3527,8527,1027,0550 18-5
18-12-2669110,0036,6037,79-0,44 -1,2% 37,3037,8037,0036,6044 18-5
18-12-26186120,0048,8547,72-0,44 -0,9% 47,2547,7548,8548,8511 22-4
19-03-27 30,00--0,10+0,03 +30,0% 0,020,24----0 --
19-03-27 35,00--0,18+0,01 +5,6% 0,070,29----0 --
19-03-272640,000,330,28-0,01 -3,6% ----0,330,3316 23-4
19-03-27645,000,510,45-0,03 -6,7% 0,310,530,520,516 23-4
19-03-27 50,00--0,70-0,04 -5,7% 0,550,76----0 --
19-03-27152,001,850,83-0,04 -4,8% 0,680,891,851,851 26-3
19-03-27854,001,051,00-0,06 -6,0% ----1,051,051 20-5
19-03-274256,001,421,21-0,09 -7,4% 1,011,241,421,4242 23-4
19-03-277158,001,711,46-0,10 -6,8% 1,241,481,711,714 4-5
19-03-2712360,001,751,76-0,12 -6,8% 1,521,771,751,7510 8-5
19-03-2788465,002,912,82-0,17 -6,0% ----2,912,911 20-5
19-03-2785270,005,354,44-0,21 -4,7% 4,104,375,355,35100 24-4
19-03-2732675,006,556,78-0,23 -3,4% 6,406,706,656,55151 17:26
19-03-2722880,0010,1510,03-0,35 -3,5% 9,509,8510,1510,151 19-5
19-03-27285,0013,0013,94-0,47 -3,4% 13,3013,8013,0013,001 18-5
19-03-272590,0019,3018,35-0,48 -2,6% ----19,3019,0025 28-4
19-03-27 100,00--27,88-0,45 -1,6% 27,2527,95----0 --
19-03-27 110,00--37,76-0,44 -1,2% 37,2037,90----0 --
19-03-27269120,0049,8447,69-0,44 -0,9% 47,2547,7549,8449,52269 20-4
18-06-271230,000,180,16+0,04 +25,0% 0,070,280,180,184 5-5
18-06-27135,000,370,27+0,04 +14,8% 0,220,430,370,371 6-1
18-06-276740,000,380,40+0,06 +15,0% 0,350,570,380,386 6-5
18-06-2760245,000,610,66-0,07 -10,6% 0,550,770,610,5928 12:31
18-06-278750,000,961,03-0,01 -1,0% 0,901,121,000,9686 13:43
18-06-271.41555,001,521,57+0,02 +1,3% 1,411,661,531,5230 09:33
18-06-273.19660,002,342,51-0,15 -6,0% 2,232,502,342,341 16:21
18-06-2785670,005,605,71-0,29 -5,1% 5,305,605,605,605 13:41
18-06-2731780,0011,0011,34-0,46 -4,1% 10,8511,2011,0011,003 15:51
18-06-2714390,0018,5519,26-0,32 -1,7% 18,5519,0518,5518,5515 18-5
18-06-2762100,0028,4428,27-0,42 -1,5% 27,5028,1528,4428,441 19-5
18-06-2748110,0037,0037,99-0,44 -1,2% 37,2537,9037,0037,0016 11-5
18-06-27 120,00--47,94-0,49 -1,0% 47,1047,85----0 --
18-06-27 150,00--77,73-0,68 -0,9% 76,9577,70----0 --
17-12-2718220,000,110,15-0,02 -13,3% 0,050,210,110,112 22-4
17-12-2744625,000,200,19-0,02 -10,5% --0,210,200,201 11-5
17-12-277528,000,230,21-0,02 -9,5% ----0,230,2310 1-4
17-12-2794730,000,270,230,00 0,0% 0,200,360,300,272 9-4
17-12-2730535,000,400,39-0,01 -2,6% 0,250,520,420,404 20-5
17-12-272.29540,000,620,65-0,02 -3,1% 0,490,760,620,6237 18-5
17-12-2711845,001,451,02-0,03 -2,9% 0,861,131,451,451 8-4
17-12-2721450,001,541,60-0,06 -3,8% ----1,571,51135 18-5
17-12-271.05655,002,322,44-0,09 -3,7% 2,302,512,412,291.398 18-5
17-12-272.13760,003,783,58-0,10 -2,8% ----3,783,781 19-5
17-12-272.42370,007,427,21-0,19 -2,6% 6,857,257,717,404 20-5
17-12-2741980,0013,7013,00-0,32 -2,5% 12,5512,9513,7013,701 20-5
17-12-2710390,0019,9520,62-0,43 -2,1% 20,0520,5019,9519,9550 18-5
17-12-27131100,0028,6529,25-0,46 -1,6% 28,7029,2528,7028,6510 18-5
17-12-27296110,0037,8538,33-0,44 -1,1% ----37,8537,8537 18-5
17-12-2758120,0048,8047,77-0,44 -0,9% 47,3548,1048,9548,758 30-4
17-12-27 150,00--77,42-0,42 -0,5% 76,9577,70----0 --
15-12-282.64225,000,200,18-0,03 -16,7% 0,120,400,200,201 6-5
15-12-2828330,000,410,50-0,04 -8,0% 0,330,650,410,411 14-4
15-12-2878935,000,800,81-0,02 -2,5% ----0,800,803 19-5
15-12-2883240,001,301,26-0,02 -1,6% 1,061,411,301,301 11-5
15-12-2850945,001,941,89-0,04 -2,1% 1,672,022,011,93159 20-5
15-12-282.61450,002,932,76-0,07 -2,5% 2,512,882,932,84253 20-5
15-12-2816855,004,653,91-0,10 -2,6% 3,624,044,654,651 13-4
15-12-2858860,005,355,42-0,15 -2,8% ----5,355,351 7-5
15-12-2844670,009,759,58-0,21 -2,2% 9,159,7010,359,75567 20-5
15-12-2818680,0014,9715,51-0,28 -1,8% 15,0515,5015,0014,953 18-5
15-12-2836690,0021,6722,65-0,37 -1,6% 22,0022,7521,6721,6711 15-5
15-12-28145100,0029,6130,73-0,48 -1,6% 30,0530,8529,6129,615 15-5
15-12-28171110,0038,1639,45-0,66 -1,7% 38,6539,6038,1638,167 15-5
15-12-28382120,0052,2048,66-0,86 -1,8% 47,8548,8052,2052,204 8-4
15-12-28 150,00--77,71-0,66 -0,8% --------0 --
21-12-293225,000,480,46-0,01 -2,2% 0,250,630,480,481 15-4
21-12-294230,000,800,77-0,02 -2,6% 0,570,950,800,802 09:43
21-12-2942440,001,931,83-0,03 -1,6% 1,632,041,931,9316 20-5
21-12-2914345,002,802,70-0,05 -1,9% 2,472,902,802,801 09:57
21-12-2960450,003,953,83-0,09 -2,3% 3,564,033,953,951 7-5
21-12-2970855,005,075,26-0,11 -2,1% 4,935,455,075,071 18-5
21-12-291.12460,006,737,00-0,16 -2,3% 6,607,156,736,6241 15-5
21-12-293170,0011,1711,55-0,23 -2,0% 11,0511,7511,1711,0028 15-5
21-12-2922780,0017,0017,51-0,28 -1,6% 17,0017,6517,0017,001 6-5
21-12-291690,0027,2024,42-0,34 -1,4% 23,7024,6527,2027,205 9-4
21-12-2944100,0032,3032,02-0,39 -1,2% 31,2532,3032,3032,301 4-5
21-12-29 110,00--40,26-0,49 -1,2% 39,4540,65----0 --
21-12-29505120,0048,5448,97-0,57 -1,2% 48,2549,6548,5948,4112 18-5
21-12-297150,0076,9077,53-0,47 -0,6% 76,6578,1076,9076,903 18-5
20-12-302030,001,301,04-0,02 -1,9% 0,751,301,301,302 21-4
20-12-301340,002,602,50-0,06 -2,4% 2,172,752,602,603 10:30
20-12-30745,003,443,57-0,08 -2,2% 3,193,843,443,441 6-5
20-12-303250,005,174,89-0,09 -1,8% 4,505,155,175,1716 20-5
20-12-304055,006,456,45-0,09 -1,4% ----6,456,455 19-5
20-12-3069660,008,608,33-0,17 -2,0% 7,908,608,608,605 20-5
20-12-3027165,0010,5010,51-0,19 -1,8% 10,0510,7510,5010,501 13:19
20-12-301.04970,0012,8013,10-0,20 -1,5% 12,5513,4513,2012,8012 15:18
20-12-3018280,0018,7718,99-0,26 -1,4% 18,3519,3018,7718,771 6-5
20-12-308990,0025,7025,70-0,32 -1,2% 24,9026,1025,7025,7010 11-5
20-12-30315100,0033,5533,01-0,35 -1,1% ----33,5533,5540 6-5
20-12-3011110,0040,5640,62+0,31 +0,8% 39,9041,6540,5640,4411 18-5
20-12-3076120,0057,4049,08+0,59 +1,2% ----57,4057,4026 23-3
20-12-304150,0076,9577,46-0,37 -0,5% 76,5078,4576,9576,953 18-5
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?