Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,7073,96+1,74 +2,4% 76,2874,78806.95417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 5.024 (3.395 Calls, 1.629 Puts)
Totaal open interest bij opening 27.557 (9.913 Calls, 17.644 Puts)
Call / Put ratio 2,08
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,000,020,01+0,01 +100,0% ----0,020,0215 21-4
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- --0,070,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,110,010,011 15:06
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614360,000,070,01-- -- --0,030,070,0715 29-4
15-05-2647562,000,060,03-- -- 0,010,070,060,0640 4-5
15-05-2666164,000,130,07-- -- ----0,130,1385 29-4
15-05-2650966,000,050,10-0,05 -50,0% 0,030,300,050,051 12:57
15-05-26 67,00--0,13-- -- --------0 --
15-05-26 68,000,060,15-0,09 -60,0% 0,010,080,080,0640 15:10
15-05-26 69,00--0,19-- -- --------0 --
15-05-26 70,000,080,24-0,16 -66,7% 0,060,120,120,082 15:38
15-05-26 71,000,350,34-- -- 0,050,170,350,353 5-5
15-05-26 72,000,180,49-0,31 -63,3% 0,100,330,250,1819 12:16
15-05-26 73,000,250,75-0,50 -66,7% 0,180,290,380,2531 13:35
15-05-26 74,000,391,14-0,75 -65,8% --0,620,580,3584 17:04
15-05-26 75,000,601,67-1,07 -64,1% ----0,900,6011 15:08
15-05-26 76,001,002,35-1,35 -57,4% 0,911,071,411,0014 16:47
15-05-26 77,00--3,17-- -- --------0 --
15-05-26 78,002,204,07-1,87 -45,9% ----2,452,206 12:53
15-05-26 80,00--6,05-- -- 4,044,28----0 --
15-05-26 82,00------ -- --------0 --
15-05-26 84,00--10,05-- -- --------0 --
15-05-26 88,0013,9914,06-- -- ----13,9913,9910 28-4
15-05-26 92,00--18,05-- -- 16,0016,35----0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-265230,000,080,01-- -- --0,070,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-26 44,000,300,04-- -- ----0,300,301 9-3
19-06-26 45,000,180,05-- -- 0,010,080,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% 0,010,090,720,7218 15-9
19-06-262048,000,300,08-0,05 -62,5% ----0,300,301 13-2
19-06-26 50,000,340,10-- -- 0,040,110,340,3450 2-4
19-06-26 52,000,150,12-- -- ----0,150,152 24-4
19-06-26 54,000,120,14-- -- 0,020,140,120,102 4-5
19-06-26 55,000,160,16-- -- ----0,160,161 28-4
19-06-26 56,000,140,17-- -- 0,030,170,150,142 4-5
19-06-26 57,000,420,18-- -- 0,040,180,420,4220 9-4
19-06-26 58,000,240,21-- -- ----0,250,2415 29-4
19-06-26 59,000,230,24-- -- ----0,230,2322 28-4
19-06-26 60,000,200,27-0,07 -25,9% --0,330,200,201 15:43
19-06-26 62,000,350,35-- -- --0,610,370,3541 4-5
19-06-26 64,000,340,46-0,12 -26,1% 0,220,320,360,3322 10:33
19-06-26 65,000,330,54-0,21 -38,9% ----0,400,3311 13:48
19-06-26 66,000,380,65-0,27 -41,5% 0,330,420,420,383 14:48
19-06-26 68,000,550,97-0,42 -43,3% --0,650,570,553 15:06
19-06-26 70,000,791,45-0,66 -45,5% ----1,130,7986 14:48
19-06-26 72,001,272,20-0,93 -42,3% ----1,601,2312 16:58
19-06-26 74,002,103,28-1,18 -36,0% 1,982,172,402,0714 14:41
19-06-2617376,003,204,72-1,43 -30,3% 3,103,303,203,202 16:47
19-06-26 78,00--6,40-- -- 4,574,80----0 --
19-06-26 80,009,008,23-- -- 6,256,609,009,005 15-4
19-06-26 82,00------ -- --------0 --
19-06-26 85,0013,1113,07-- -- 11,1511,5013,1113,1110 28-4
19-06-26 88,00--16,05-- -- 14,1514,50----0 --
19-06-26 90,0024,5518,04-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,04-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,03-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,02-- -- 36,1536,5046,0546,0540 24-3
17-07-26 40,00--0,08-- -- --0,12----0 --
17-07-26 45,00--0,11-- -- --------0 --
17-07-26 50,00--0,16-- -- --------0 --
17-07-26 52,00--0,19-- -- 0,030,24----0 --
17-07-26 54,00--0,22-- -- 0,050,26----0 --
17-07-26 56,00--0,27-- -- 0,080,29----0 --
17-07-26 58,00--0,32-- -- --0,55----0 --
17-07-26 60,000,450,41-- -- ----0,450,451 30-4
17-07-26 62,000,500,53-- -- 0,320,350,500,501 5-5
17-07-26 64,000,750,71-- -- 0,370,530,750,751 30-4
17-07-26 66,000,650,98-0,33 -33,7% --0,640,660,652 14:14
17-07-26 68,001,351,37-- -- --2,021,351,3514 5-5
17-07-26 70,001,151,91-0,76 -39,8% 1,161,361,261,153 15:47
17-07-26 72,001,802,68-0,88 -32,8% 1,711,912,101,8024 13:19
17-07-26 74,002,523,72-1,20 -32,3% ----2,522,528 13:22
17-07-26 76,00--5,04-- -- --------0 --
17-07-26 78,00--6,57-- -- 4,845,10----0 --
17-07-26 80,00--8,30-- -- 6,456,75----0 --
17-07-26 82,00------ -- --------0 --
17-07-26 84,00--12,15-- -- --------0 --
17-07-26 88,00--16,15-- -- --------0 --
17-07-26 92,00--20,11-- -- 18,1018,45----0 --
18-09-26 24,00--0,01-- -- --0,12----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,02-- -- --------0 --
18-09-26 30,000,100,03+0,07 +233,3% --0,090,100,101 24-12
18-09-26 35,000,250,07-- -- --0,110,250,255 24-3
18-09-26 40,000,480,15+0,33 +220,0% ----0,480,481 24-11
18-09-26 46,000,250,25-- -- ----0,250,2518 27-4
18-09-26 48,000,290,30-- -- 0,140,290,290,292 29-4
18-09-26 50,000,300,35-0,05 -14,3% 0,190,350,300,307 10:18
18-09-26 52,000,410,42-- -- ----0,410,419 28-4
18-09-26 54,000,710,51-- -- ----0,710,713 13-4
18-09-26 56,000,480,62-0,14 -22,6% 0,390,540,480,481 11:32
18-09-26 58,000,800,77-- -- 0,500,650,800,8025 4-5
18-09-2669160,000,920,98-0,25 -25,5% --1,120,920,921 09:01
18-09-26 65,001,401,82-0,42 -23,1% --2,021,401,401 11:32
18-09-26 70,002,923,37-0,45 -13,4% 2,462,642,922,921 09:18
18-09-26 75,006,255,99-- -- 4,624,856,256,2525 4-5
18-09-26 80,0010,109,73-- -- 7,958,3010,1010,1010 4-5
18-09-26 85,0013,9014,20-- -- ----13,9013,906 28-4
18-09-26 90,0024,9019,03-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0328,87-- -- ----31,0331,038 12-2
18-09-26 110,0045,7538,79-- -- ----45,7545,7511 25-3
18-09-26 120,00--48,72-- -- 46,7547,15----0 --
18-12-26 20,000,060,04+0,02 +50,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,15----0 --
18-12-26 25,000,100,02+0,08 +400,0% 0,010,090,100,101 10-11
18-12-26 26,00--0,03-- -- --------0 --
18-12-26 28,000,100,04-- -- --0,110,100,101 6-2
18-12-26 30,000,240,07-- -- 0,010,120,240,241 23-3
18-12-26 35,000,150,15-- -- ----0,150,151 20-4
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-26 45,000,320,36-- -- 0,190,380,320,325 30-4
18-12-26 50,000,620,55-- -- 0,360,510,620,621 24-4
18-12-26 52,000,670,65-- -- ----0,670,671 15-4
18-12-26 54,001,220,79-- -- 0,540,681,221,225 7-4
18-12-26 55,000,980,87-- -- 0,620,760,980,984 27-4
18-12-26 56,002,670,97-- -- 0,650,832,672,674 30-3
18-12-26 58,000,961,19-0,23 -19,3% 0,552,250,960,962 13:34
18-12-263.69060,001,301,49-0,31 -20,8% 1,071,241,301,301 09:16
18-12-26 65,002,582,51-- -- ----2,642,58153 29-4
18-12-26 70,003,304,17-0,87 -20,9% 3,263,463,603,304 14:46
18-12-262.32375,005,506,69-1,09 -16,3% 5,405,705,805,45760 13:15
18-12-26 80,008,7510,22-1,47 -14,4% 8,458,858,908,75200 12:08
18-12-26 85,0022,0514,40-- -- 12,3512,9522,0521,9531 20-3
18-12-26 90,0026,1519,05-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9528,84-- -- 26,7527,3035,9535,9533 20-3
18-12-2625110,0043,3538,74-1,74 -4,5% 36,6537,2043,3543,3525 9-2
18-12-26 120,0048,8548,67-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- 0,060,26----0 --
19-03-27 40,000,330,32-- -- 0,190,350,330,3316 23-4
19-03-27 45,000,510,49-- -- ----0,520,516 23-4
19-03-27 50,00--0,77-- -- --------0 --
19-03-27 52,001,850,93-- -- 0,670,831,851,851 26-3
19-03-27 54,001,121,12-- -- 0,820,991,121,125 5-5
19-03-27 56,001,421,37-- -- ----1,421,4242 23-4
19-03-27 58,001,711,67-- -- ----1,711,714 4-5
19-03-27 60,001,772,01-0,24 -11,9% 1,541,741,771,768 09:47
19-03-27 65,002,853,20-0,35 -10,9% 2,552,712,852,8510 10:13
19-03-27 70,005,354,95-- -- ----5,355,35100 24-4
19-03-27 75,006,437,47-1,04 -13,9% ----6,436,432 11:53
19-03-27 80,0011,8510,77-- -- 9,159,5511,8511,7080 15-4
19-03-27 85,00--14,75-- -- --------0 --
19-03-27 90,0019,3019,25-- -- 17,1517,8019,3019,0025 28-4
19-03-27 100,00--28,82-- -- --------0 --
19-03-27 110,00--38,70-- -- --------0 --
19-03-27 120,0049,8448,61-- -- ----49,8449,52269 20-4
18-06-271230,000,180,18+0,02 +11,1% 0,050,290,180,184 5-5
18-06-27 35,000,370,30-- -- 0,180,410,370,371 6-1
18-06-27 40,000,380,46-0,08 -17,4% 0,300,540,380,386 16:24
18-06-27 45,000,660,72-- -- ----0,660,6620 28-4
18-06-27 50,001,001,11-0,11 -9,9% 0,821,071,001,001 10:22
18-06-27 55,001,621,77-0,15 -8,5% ----1,621,625 09:25
18-06-27 60,002,402,79-0,39 -14,0% ----2,402,2372 12:46
18-06-27 70,005,416,21-0,80 -12,9% ----5,415,414 12:29
18-06-27 80,0010,8112,05-1,24 -10,3% 10,6011,0010,8110,812 12:29
18-06-2712890,0026,6020,00-1,46 -7,3% 18,1518,7526,6526,3582 19-3
18-06-27 100,0038,7529,13-- -- 27,0527,6538,7538,7510 23-3
18-06-27 110,0039,4538,85-- -- 36,6537,4039,4539,4510 4-5
18-06-27 120,00--48,80-- -- --------0 --
18-06-27 150,00------ -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,130,09-- -- --0,180,130,133 30-4
17-12-27 28,000,230,18-- -- 0,010,320,230,2310 1-4
17-12-27 30,000,270,23-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,40-- -- ----0,450,4520 28-4
17-12-27 40,000,900,67-- -- 0,440,750,900,902 8-4
17-12-27 45,001,451,09-- -- ----1,451,451 8-4
17-12-27 50,001,501,69-0,19 -11,2% 1,451,671,541,509 16:22
17-12-27 55,002,352,59-0,24 -9,3% 2,202,462,352,353 10:34
17-12-27 60,003,513,82-0,31 -8,1% 3,253,593,513,511 09:31
17-12-272.18670,006,857,69-0,75 -9,8% ----6,856,852 11:22
17-12-27 80,0013,6513,67-- -- ----13,6513,502 5-5
17-12-27 90,0027,0521,42-- -- ----27,0527,051 5-3
17-12-27 100,0028,4530,30-1,85 -6,1% ----28,4528,451 11:18
17-12-27 110,0037,6039,49-1,89 -4,8% 37,4538,3037,8037,6034 12:52
17-12-27 120,0048,8049,04-- -- 46,9047,7548,9548,758 30-4
17-12-27 150,00------ -- --------0 --
15-12-282.64125,000,200,14-0,02 -14,3% --0,420,200,201 16:22
15-12-28 30,000,410,43-- -- 0,190,570,410,411 14-4
15-12-28 35,000,760,76-- -- 0,490,870,760,761 17-4
15-12-28 40,001,311,26-- -- ----1,311,311 17-4
15-12-28 45,002,111,95-- -- ----2,112,111 14-4
15-12-282.63250,002,532,90-0,26 -9,0% ----2,532,5320 10:55
15-12-28 55,004,654,15-- -- ----4,654,651 13-4
15-12-28 60,005,305,71-0,41 -7,2% 4,975,505,305,301 14:14
15-12-28 70,009,5610,06-0,50 -5,0% 8,959,659,569,561 09:31
15-12-28 80,0016,7016,04-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,32-- -- 21,6022,5023,9523,955 27-4
15-12-28 100,0031,5531,45-- -- 29,5530,5031,5531,503 4-5
15-12-28 110,0040,5540,30-- -- ----40,5540,5014 4-5
15-12-28 120,0052,2049,63-- -- ----52,2052,204 8-4
15-12-28 150,00------ -- --------0 --
21-12-29 25,000,480,43-- -- ----0,480,481 15-4
21-12-29 30,000,900,77-- -- 0,480,920,900,902 10-4
21-12-29 40,001,901,95-0,05 -2,6% 1,542,021,901,902 10:08
21-12-29 45,002,852,87-- -- 2,382,882,852,851 4-5
21-12-29 50,003,674,07-0,40 -9,8% ----3,803,6719 14:46
21-12-29 55,005,925,53-- -- 4,835,455,925,9250 27-4
21-12-29 60,007,367,31-- -- ----7,367,3626 30-4
21-12-29 70,0011,2012,04-0,84 -7,0% ----11,2011,201 17:04
21-12-29 80,0017,0018,14-1,14 -6,3% ----17,0017,001 15:28
21-12-29 90,0027,2025,07-- -- ----27,2027,205 9-4
21-12-29 100,0032,3032,85-- -- ----32,3032,301 4-5
21-12-29 110,00------ -- --------0 --
21-12-29 120,0050,2550,13-- -- 47,7549,3550,2550,251 28-4
21-12-29 150,0085,8079,10-- -- ----85,8085,801 13-1
20-12-30 30,001,301,01-- -- ----1,301,302 21-4
20-12-30 40,002,742,58-- -- ----2,742,742 24-4
20-12-30 45,003,443,72-0,28 -7,5% ----3,443,441 16:54
20-12-301650,004,955,12-0,31 -6,1% 4,375,154,954,951 10:07
20-12-30 55,006,806,76-- -- 5,956,756,806,801 5-5
20-12-30 60,008,508,68-0,18 -2,1% ----8,508,501 16:18
20-12-30 65,0010,5010,94-0,44 -4,0% ----10,5010,501 10:32
20-12-30 70,0013,6613,66-- -- ----13,6613,6610 4-5
20-12-30 80,0018,7719,62-0,85 -4,3% 18,2019,3018,7718,771 14:46
20-12-30 90,0031,7026,34-- -- 24,6026,0031,7031,701 20-3
20-12-30 100,0033,5533,77-0,22 -0,7% 31,8033,4533,5533,5540 09:28
20-12-30 110,00------ -- --------0 --
20-12-30 120,0057,4050,60-- -- 48,1050,1057,4057,4026 23-3
20-12-30 150,0085,4579,18-- -- 76,2078,4585,4585,451 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?