Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,5273,66+0,86 +1,2% 74,6073,90369.43817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-6-2026)
Totaal volume 2.114 (1.188 Calls, 926 Puts)
Totaal open interest bij opening 33.335 (6.006 Calls, 27.329 Puts)
Call / Put ratio 1,28
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26822,000,080,01+0,07 +700,0% --0,07----0 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-- -- --0,06----0 27-3
19-06-2647735,000,120,01-- -- --0,06----0 16-3
19-06-2661640,000,04---- -- --------0 5-5
19-06-261344,000,30---- -- --------0 9-3
19-06-2615545,000,18---- -- --------0 10-4
19-06-262046,000,720,01+0,71 +7100,0% --0,070,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,020,020,00 0,0% ----0,020,021 15-6
19-06-2613452,000,040,02+0,02 +100,0% ----0,040,041 4-6
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,020,03-0,01 -33,3% ----0,020,026 10-6
19-06-262.16356,000,040,01-- -- --0,070,040,046 27-5
19-06-263657,000,110,01-- -- --0,06----0 19-5
19-06-262.37658,000,050,01+0,04 +400,0% ----0,050,05500 8-6
19-06-268459,000,140,01-- -- --------0 15-5
19-06-267.32460,000,040,01-- -- ----0,050,04122 8-6
19-06-2669462,000,010,05-0,04 -80,0% ----0,010,011 12:43
19-06-2650464,000,050,02-- -- 0,010,080,050,055 9-6
19-06-2654465,000,020,01+0,01 +100,0% ----0,020,021 15-6
19-06-261.07766,000,100,02-- -- --1,300,100,101 9-6
19-06-26 67,00--0,01-- -- --------0 --
19-06-26 68,000,050,02-- -- ----0,050,055 12-6
19-06-26 69,000,020,03-- -- --0,070,020,0211 15-6
19-06-26 70,000,020,05-0,03 -60,0% ----0,020,022 16:02
19-06-26 71,000,180,07-- -- ----0,180,18182 12-6
19-06-26 72,000,040,13-0,09 -69,2% ----0,100,0413 16:59
19-06-26 73,000,120,32-0,20 -62,5% ----0,150,122 10:48
19-06-2622474,000,270,73-0,46 -63,0% 0,180,320,500,27153 16:07
19-06-26 75,000,831,47-0,64 -43,5% ----0,830,813 14:22
19-06-26 76,001,642,39-0,75 -31,4% ----1,641,641 14:21
19-06-26 77,00--3,34-- -- --------0 --
19-06-26 78,004,704,38-- -- ----4,704,702 15-6
19-06-26 80,006,826,39-- -- ----6,826,824 12-6
19-06-26 82,008,658,37-- -- ----8,658,651 15-6
19-06-26 85,0011,2011,34-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1514,34-- -- --------0 22-5
19-06-26 90,0016,0016,34-- -- 15,2515,60----0 22-5
19-06-26 92,0018,0518,34-- -- --------0 22-5
19-06-26 100,0025,7026,34-- -- --------0 25-5
19-06-26 110,0036,1436,34-- -- ----36,1436,058 22-5
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,05-- -- --------0 --
17-07-26 50,00--0,01-- -- --------0 --
17-07-26 52,00--0,02-- -- --------0 --
17-07-26 54,00--0,03-- -- --------0 --
17-07-26 56,00--0,04-- -- --------0 --
17-07-26 58,000,140,06-- -- ----0,140,141 22-5
17-07-26 60,000,180,09-- -- --------1 12-6
17-07-26 62,000,220,11-- -- ----0,220,226 5-6
17-07-26 64,000,220,14-- -- ----0,220,224 15-6
17-07-26 66,000,200,20-- -- --0,630,200,208 15-6
17-07-26 68,000,290,30-- -- ----0,330,2947 15-6
17-07-26 70,000,350,52-0,17 -32,7% ----0,430,3525 17:25
17-07-26 72,000,620,93-0,31 -33,3% 0,600,710,800,62110 16:46
17-07-26 74,001,221,67-0,45 -26,9% 1,131,251,381,2092 16:42
17-07-26 76,002,302,87-0,57 -19,9% ----2,302,302 12:03
17-07-26 78,004,774,49-- -- ----4,774,772 15-6
17-07-26 80,006,826,36-- -- ----6,826,824 12-6
17-07-26 82,009,008,34-- -- ----9,008,902 12-6
17-07-26 84,0011,7010,34-- -- ----11,7011,705 20-5
17-07-26 88,00--14,34-- -- --------0 --
17-07-26 92,00--18,34-- -- --------0 --
21-08-26 40,00--0,08-- -- --------0 --
21-08-26 45,00--0,10-- -- --------0 --
21-08-26 50,00--0,13-- -- --------0 --
21-08-26 52,00--0,14-- -- --------0 --
21-08-26 54,00--0,16-- -- --------0 --
21-08-26 56,000,240,20-- -- --------1 28-5
21-08-26 58,000,580,24-- -- ----0,580,581 20-5
21-08-26 60,000,270,31-0,04 -12,9% ----0,270,271 15:26
21-08-26 62,000,490,40-- -- ----0,490,491 12-6
21-08-26 64,000,510,56-0,05 -8,9% ----0,510,511 15:26
21-08-26 66,000,690,81-0,12 -14,8% --1,220,700,6686 13:15
21-08-26 68,000,941,16-0,22 -19,0% ----0,960,92201 16:26
21-08-26 70,001,361,69-0,33 -19,5% ----1,471,3635 16:21
21-08-26 72,002,032,42-0,39 -16,1% ----2,202,036 12:17
21-08-26 74,002,883,39-0,51 -15,0% ----3,102,886 16:05
21-08-26 76,005,964,62-- -- ----5,965,961 9-6
21-08-26 78,006,006,11-- -- ----6,056,004 22-5
21-08-26 80,008,157,76-- -- ----8,158,1519 12-6
21-08-26 82,00--9,59-- -- 8,608,95----0 --
21-08-26 84,0013,0011,49-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9115,40-- -- 14,3514,7013,9113,9030 26-5
21-08-26 92,0018,2519,37-- -- ----18,5518,25200 25-5
18-09-26 24,00--0,01-- -- --0,10----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% --0,52----0 24-12
18-09-26735,000,250,01-- -- --------0 24-3
18-09-26 40,000,140,06-- -- --------0 20-5
18-09-26 46,000,250,11-- -- --------0 27-4
18-09-26 48,000,150,14-- -- ----0,150,155 11-6
18-09-26 50,000,200,17-- -- --------0 28-5
18-09-26 52,000,250,20-- -- --------0 28-5
18-09-26 54,000,300,24-- -- ----0,300,302 11-6
18-09-26 56,000,300,29-- -- ----0,300,301 15-6
18-09-26 58,000,430,36-- -- ----0,430,436 11-6
18-09-26 60,000,400,44-0,04 -9,1% 0,310,450,400,40100 14:39
18-09-26 65,000,780,91-0,13 -14,3% ----0,780,781 12:00
18-09-26 70,001,762,03-0,27 -13,3% 1,631,781,761,762 12:14
18-09-2655875,005,994,32-0,59 -13,7% ----5,995,991 3-6
18-09-26 80,007,507,93-0,43 -5,4% ----7,507,505 15:10
18-09-2619585,0012,2012,51-0,87 -7,0% 11,5011,75----0 22-5
18-09-26 90,0017,6017,39-- -- ----17,6017,6010 15-6
18-09-26 100,0025,9027,34-- -- 26,3526,6025,9025,8575 26-5
18-09-26 110,0045,7537,29-- -- --------0 25-3
18-09-26 120,0047,2047,25-- -- --------0 18-5
18-12-264620,000,060,02+0,04 +200,0% --0,07----0 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% 0,010,070,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-26 28,000,070,02-- -- --------0 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,080,10-- -- ----0,080,082 11-6
18-12-26 40,000,210,16-- -- ----0,210,206 20-5
18-12-26 45,000,250,24-- -- ----0,250,252 2-6
18-12-26 50,000,390,34-- -- ----0,390,393 4-6
18-12-26 52,000,550,43-- -- --------0 1-6
18-12-2616054,000,620,51-0,05 -9,8% --------0 28-5
18-12-26 55,000,660,56-- -- 0,40--0,660,661 3-6
18-12-26 56,000,900,62-- -- --------0 19-5
18-12-26 58,000,720,76-- -- ----0,720,721 15-6
18-12-26 60,000,950,96-- -- --1,531,010,954 15-6
18-12-26 65,001,501,70-0,20 -11,8% ----1,541,5020 17:26
18-12-26 70,002,693,02-0,33 -10,9% ----2,692,6919 17:16
18-12-26 75,005,355,25-- -- 4,634,775,355,352 15-6
18-12-26 80,008,958,55-- -- ----9,008,95200 12-6
18-12-269885,0012,3012,76-0,84 -6,6% ----12,3012,301 27-5
18-12-26 90,0018,6517,46-- -- ----18,6518,651 29-5
18-12-26 100,0027,1027,32-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6037,28-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8547,24-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,17-- -- --------0 --
19-03-27 40,000,330,24-- -- --------0 23-4
19-03-27645,000,510,38-0,06 -15,8% --------0 23-4
19-03-27 50,000,560,57-- -- --------0 27-5
19-03-27 52,000,800,65-- -- --------0 29-5
19-03-27 54,000,700,81-0,11 -13,6% ----0,700,701 16:44
19-03-27 56,001,280,97-- -- --------0 1-6
19-03-27 58,001,101,20-0,10 -8,3% ----1,101,102 10:49
19-03-27 60,001,851,45-- -- ----1,851,855 5-6
19-03-27 65,002,752,37-- -- ----2,752,751 11-6
19-03-27 70,003,853,86-- -- 3,403,563,853,857 15-6
19-03-27 75,007,056,10-- -- --6,107,057,0513 10-6
19-03-27 80,0010,109,20-- -- ----10,1010,106 11-6
19-03-27 85,0013,0013,11-- -- 12,1512,50----0 18-5
19-03-27 90,0019,3017,61-- -- --------0 28-4
19-03-27 100,00--27,33-- -- --------0 --
19-03-27 110,00--37,27-- -- --------0 --
19-03-27 120,0049,8447,23-- -- --------0 20-4
18-06-27 30,000,180,15-- -- ----0,180,184 5-5
18-06-27 35,000,370,27-- -- --0,710,370,371 6-1
18-06-27 40,000,400,41-- -- ----0,400,401 12-6
18-06-27 45,000,530,62-0,09 -14,5% ----0,530,531 09:17
18-06-27 50,001,060,93-- -- 0,760,961,081,0512 8-6
18-06-271.52955,001,401,42-0,10 -7,0% ----1,401,401 15-6
18-06-27 60,002,492,22-- -- ----2,492,4930 11-6
18-06-27 70,005,905,22-- -- ----5,905,8559 10-6
18-06-27 80,0012,2010,70-- -- ----12,2012,201 8-6
18-06-27 90,0017,7018,53-- -- --------0 25-5
18-06-27 100,0026,0727,66-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3637,34-- -- --------0 25-5
18-06-27 120,0048,0147,29-- -- 46,2046,60----0 28-5
18-06-27 150,00--77,09-- -- --------0 --
17-12-27 20,000,100,02-- -- 0,05--0,100,101 15-6
17-12-27 25,000,220,07-- -- --0,210,220,221 5-6
17-12-27 28,000,230,17-- -- --------0 1-4
17-12-27 30,000,290,21-- -- ----0,290,293 4-6
17-12-27 35,000,400,37-- -- 0,200,480,400,40127 25-5
17-12-27 40,000,550,60-0,05 -8,3% 0,420,690,550,551 13:34
17-12-27 45,001,040,96-- -- --------0 28-5
17-12-27 50,001,381,48-0,10 -6,8% ----1,381,381 16:53
17-12-27 55,002,582,25-- -- ----2,582,581 2-6
17-12-27 60,003,553,31-- -- ----3,753,5511 11-6
17-12-27 70,007,856,82-- -- ----7,857,70853 3-6
17-12-27 80,0013,9512,47-- -- ----13,9513,951 3-6
17-12-27 90,0021,3020,03-- -- 19,1019,5521,5021,3010 29-5
17-12-27 100,0028,3328,81-- -- ----28,6528,3360 22-5
17-12-27 110,0036,5538,11-- -- 36,9037,6536,5536,5010 26-5
17-12-27 120,0048,9047,66-- -- ----48,9048,902 11-6
17-12-27 150,00--77,13-- -- --------0 --
15-12-28 25,000,280,15-- -- --0,400,280,282 5-6
15-12-2827930,000,520,48-0,03 -6,3% ----0,520,524 3-6
15-12-28 35,000,860,77-- -- 0,570,900,860,861 4-6
15-12-28 40,001,301,22-- -- ----1,301,301 11-5
15-12-2858345,001,731,83-0,08 -4,4% ----1,731,6920 17:29
15-12-28 50,002,862,65-- -- ----2,862,861 5-6
15-12-2816955,003,653,72-0,15 -4,0% 3,504,633,653,651 10:21
15-12-28 60,004,955,15-0,20 -3,9% ----4,954,951 17:16
15-12-28 70,009,459,24-- -- ----9,459,4510 12-6
15-12-28 80,0016,2215,10-- -- 14,3514,8016,2216,221 29-5
15-12-28 90,0021,6722,18-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6130,28-- -- ----29,6129,615 15-5
15-12-28 110,0038,3539,01-- -- ----38,3538,351 25-5
15-12-28 120,0050,3048,19-- -- ----50,3050,301 8-6
15-12-28 150,0079,3577,17-- -- 75,8076,8079,3579,351 8-6
21-12-29 25,000,480,47-- -- --------0 15-4
21-12-29 30,000,800,80-- -- --------0 21-5
21-12-29 40,002,031,87-- -- ----2,032,031 8-6
21-12-29 45,002,552,71-0,16 -5,9% ----2,552,552 13:12
21-12-29 50,004,303,79-- -- ----4,304,301 10-6
21-12-29 55,005,055,18-0,13 -2,5% 4,665,205,055,051 15:06
21-12-29 60,006,736,84-- -- --------0 15-5
21-12-29 70,0010,8011,22-- -- 10,4011,2010,8010,802 26-5
21-12-29 80,0018,5817,15-- -- ----18,5818,3858 1-6
21-12-29 90,0027,2024,00-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,56-- -- 30,4531,6532,3032,301 4-5
21-12-29 110,0040,7039,73-- -- ----40,7040,706 11-6
21-12-29 120,0050,7648,39-- -- ----50,7650,5334 1-6
21-12-29 150,0076,9077,01-- -- ----76,9076,903 18-5
20-12-30 30,001,251,08-- -- ----1,251,257 8-6
20-12-30 40,002,622,48-- -- ----2,622,621 9-6
20-12-30 45,004,003,53-- -- ----4,003,612 10-6
20-12-30 50,004,714,83-0,12 -2,5% ----4,714,711 13:22
20-12-30 55,007,206,41-- -- --------0 2-6
20-12-30 60,008,258,26-- -- 7,608,308,258,255 15-6
20-12-30 65,0010,0010,39-0,39 -3,8% ----10,0010,001 14:44
20-12-30 70,0012,5012,87-0,37 -2,9% ----12,5012,502 12:09
20-12-30 80,0020,2518,82-- -- --------0 4-6
20-12-30 90,0025,7025,55-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,88-- -- --------0 6-5
20-12-30 110,0042,4040,76-- -- ----42,4042,1012 10-6
20-12-30 120,0057,4049,33-- -- ----57,4057,4026 23-3
20-12-30 150,0076,7577,26-0,51 -0,7% 75,4077,3576,7576,754 13:06
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?