Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,7873,34+0,44 +0,6% 74,4273,52560.76217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 3.045 (1.945 Calls, 1.100 Puts)
Totaal open interest bij opening 9.734 (3.884 Calls, 5.850 Puts)
Call / Put ratio 1,77
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
15-05-26 52,000,160,01-- -- ----0,160,147 7-4
15-05-26 54,000,230,01-- -- ----0,230,231 7-4
15-05-26 56,000,580,03-- -- ----0,580,581 30-3
15-05-26 57,001,140,04-- -- ----1,141,143 23-3
15-05-26 58,000,250,05-- -- ----0,250,251 7-4
15-05-26 59,000,090,08-- -- ----0,090,091 20-4
15-05-26 60,000,100,08-- -- ----0,110,106 24-4
15-05-26 62,000,120,12-- -- ----0,120,126 23-4
15-05-2669564,000,140,14-0,01 -7,1% ----0,160,1415 27-4
15-05-26 66,000,160,22-0,06 -27,3% --0,300,160,1545 14:00
15-05-26 68,000,240,31-0,07 -22,6% --0,530,240,2423 14:00
15-05-26 70,000,400,52-0,12 -23,1% --0,440,420,3513 17:21
15-05-26 72,000,770,93-0,16 -17,2% ----0,770,6241 17:15
15-05-26 74,001,501,72-0,22 -12,8% ----1,501,2769 17:18
15-05-26 76,002,503,03-0,53 -17,5% ----2,502,501 10:24
15-05-26 78,003,954,74-- -- ----3,953,955 22-4
15-05-26 80,00--6,69-- -- --------0 --
15-05-26 84,00--10,67-- -- --------0 --
15-05-26 88,0013,9914,67-0,68 -4,6% ----13,9913,9910 15:59
15-05-26 92,00--18,67-- -- --------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-- -- 0,010,090,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,02-- -- ----0,300,302 23-3
19-06-26 44,000,300,06-- -- ----0,300,301 9-3
19-06-26 45,000,180,06-- -- ----0,180,181 10-4
19-06-262046,000,720,070,00 0,0% ----0,720,7218 15-9
19-06-26 48,000,300,09-- -- ----0,300,301 13-2
19-06-26 50,000,340,11-- -- 0,04--0,340,3450 2-4
19-06-26 52,000,150,14-- -- ----0,150,152 24-4
19-06-2672454,000,150,17-0,02 -11,8% ----0,150,151 20-4
19-06-26 55,000,160,19-0,03 -15,8% ----0,160,161 17:08
19-06-26 56,000,240,21-- -- ----0,240,241 20-4
19-06-26 57,000,420,23-- -- ----0,420,4220 9-4
19-06-26 58,000,290,26-- -- ----0,290,2712 24-4
19-06-26 59,000,230,30-0,07 -23,3% ----0,230,2322 12:57
19-06-26 60,000,380,33-- -- --0,380,380,3610 24-4
19-06-26 62,000,370,43-0,06 -14,0% --0,520,380,3626 10:36
19-06-26 64,000,510,58-0,07 -12,1% --0,540,510,511 13:49
19-06-26 65,000,810,68-- -- ----0,820,7338 24-4
19-06-26 66,000,720,82-0,10 -12,2% --1,030,720,6822 13:49
19-06-26 68,001,051,20-0,15 -12,5% ----1,050,9846 16:34
19-06-26 70,001,501,78-0,28 -15,7% ----1,501,504 09:38
19-06-26 72,002,272,63-0,36 -13,7% ----2,272,1841 13:37
19-06-26 74,003,303,82-0,52 -13,6% ----3,303,3035 13:32
19-06-26 76,004,945,27-- -- ----4,944,847 22-4
19-06-26 78,00--7,02-- -- --------0 --
19-06-26 80,009,008,84-- -- ----9,009,005 15-4
19-06-26 85,0013,1113,70-0,59 -4,3% ----13,1113,1110 15:59
19-06-26 88,00--16,67-- -- --------0 --
19-06-26 90,0024,5518,66-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,65-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,62-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,59-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,08-- -- --------0 --
17-07-26 45,00--0,11-- -- --------0 --
17-07-26 50,00--0,17-- -- --------0 --
17-07-26 52,00--0,20-- -- --------0 --
17-07-26 54,00--0,24-- -- --------0 --
17-07-26 56,00--0,29-- -- --------0 --
17-07-26 58,00--0,36-- -- --------0 --
17-07-26 60,000,510,46-- -- ----0,510,511 21-4
17-07-26 62,000,650,61-- -- ----0,650,651 27-4
17-07-26 64,000,900,81-- -- ----0,900,905 24-4
17-07-26 66,001,241,12-- -- --1,521,241,2431 23-4
17-07-26 68,001,351,56-0,21 -13,5% ----1,351,356 14:42
17-07-26 70,001,822,19-0,37 -16,9% ----1,821,821 11:16
17-07-26 72,003,103,05-- -- ----3,313,1084 27-4
17-07-26 74,003,904,16-- -- ----3,903,901 22-4
17-07-26 76,00--5,54-- -- --------0 --
17-07-26 78,00--7,14-- -- --------0 --
17-07-26 80,00--8,92-- -- --------0 --
17-07-26 84,00--12,84-- -- --------0 --
17-07-26 88,00--16,82-- -- --------0 --
17-07-26 92,00--20,82-- -- --------0 --
18-09-26 24,00--0,02-- -- --------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% --0,520,100,101 24-12
18-09-26 35,000,250,06-- -- ----0,250,255 24-3
18-09-26 40,000,480,14+0,34 +242,9% ----0,480,481 24-11
18-09-26 46,000,250,24-- -- ----0,250,2518 27-4
18-09-26 48,000,450,32-- -- ----0,450,452 7-4
18-09-26 50,000,380,37-- -- ----0,390,3821 23-4
18-09-26 52,000,410,45-0,04 -8,9% ----0,410,419 10:57
18-09-26 54,000,710,55-- -- ----0,710,713 13-4
18-09-26 56,000,700,67-- -- ----0,700,701 27-4
18-09-26 58,001,060,84-- -- --1,101,061,062 13-4
18-09-26 60,000,991,06-0,07 -6,6% ----0,990,992 17:16
18-09-26 65,002,051,98-- -- ----2,052,0515 23-4
18-09-26 70,003,223,66-0,44 -12,0% ----3,223,221 13:09
18-09-26 75,006,206,42-- -- ----6,706,2045 17-4
18-09-26 80,0010,4010,24-- -- ----10,4010,3012 27-4
18-09-26 85,0013,9014,77-0,87 -5,9% ----13,9013,906 11:57
18-09-26 90,0024,9019,62-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,45-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,37-- -- ----45,7545,7511 25-3
18-09-26 120,00--49,30-- -- --------0 --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --------0 --
18-12-26 28,000,100,04-- -- ----0,100,101 6-2
18-12-26 30,000,240,06-- -- --0,520,240,241 23-3
18-12-26 35,000,150,14-- -- ----0,150,151 20-4
18-12-26 40,000,420,23-- -- ----0,420,4212 31-3
18-12-26 45,000,580,37-- -- ----0,580,582 2-4
18-12-26 50,000,620,56-- -- ----0,620,621 24-4
18-12-26 52,000,670,67-- -- ----0,670,671 15-4
18-12-26 54,001,220,84-- -- ----1,221,225 7-4
18-12-26 55,000,980,93-- -- 0,40--0,980,984 27-4
18-12-26 56,002,671,03-- -- ----2,672,674 30-3
18-12-26 58,001,181,27-0,09 -7,1% 0,552,251,181,182 17:16
18-12-263.68460,001,571,56-0,09 -5,8% ----1,641,577 27-4
18-12-26 65,002,422,65-0,23 -8,7% ----2,422,421 11:38
18-12-26 70,004,544,39-- -- ----4,544,5450 27-4
18-12-26 75,006,307,07-0,77 -10,9% ----6,406,30300 13:01
18-12-26 80,0010,2510,64-- -- ----10,2510,251 22-4
18-12-26 85,0022,0514,97-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,64-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,42-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3539,33-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8549,25-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,330,33-- -- ----0,330,3316 23-4
19-03-27 45,000,510,50-- -- ----0,520,516 23-4
19-03-27 50,00--0,79-- -- --------0 --
19-03-27 52,001,850,96-- -- ----1,851,851 26-3
19-03-27 54,001,401,16-- -- ----1,401,403 9-4
19-03-27 56,001,421,42-- -- ----1,421,4242 23-4
19-03-27 58,001,781,73-- -- ----1,781,784 24-4
19-03-27 60,002,112,09-- -- ----2,112,115 27-4
19-03-27 65,003,473,33-- -- ----3,543,4334 24-4
19-03-27 70,005,355,17-- -- ----5,355,35100 24-4
19-03-27 75,007,257,77-0,52 -6,7% ----7,457,25150 13:18
19-03-27 80,0011,8511,17-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,24-- -- --------0 --
19-03-27 90,0019,3019,77-0,47 -2,4% ----19,3019,0025 16:35
19-03-27 100,00--29,43-- -- --------0 --
19-03-27 110,00--39,32-- -- --------0 --
19-03-27 120,0049,8449,23-- -- ----49,8449,52269 20-4
18-06-27 30,000,170,22-0,05 -22,7% ----0,170,174 16:22
18-06-27 35,000,370,32-- -- --0,710,370,371 6-1
18-06-27 40,000,420,46-0,04 -8,7% ----0,430,4243 13:20
18-06-27 45,000,660,73-0,07 -9,6% ----0,660,6620 13:02
18-06-27 50,001,281,16-- -- ----1,281,281 24-4
18-06-27 55,001,851,86-0,01 -0,5% ----1,851,851 09:01
18-06-27 60,002,912,90-- -- ----2,912,911 24-4
18-06-27 70,006,056,45-0,40 -6,2% ----6,056,051 11:55
18-06-27 80,0012,4512,52-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,59-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,77-- -- ----38,7538,7510 23-3
18-06-27 110,0038,8039,42-- -- ----38,8038,8013 22-4
18-06-27 120,00--49,39-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,190,09-- -- --0,230,190,191 15-4
17-12-27 28,000,230,15-- -- ----0,230,2310 1-4
17-12-27 30,000,270,20-- -- 0,20--0,300,272 9-4
17-12-27 35,000,450,38+0,07 +18,4% ----0,450,4520 10:32
17-12-27 40,000,900,66-- -- ----0,900,902 8-4
17-12-27 45,001,451,11-- -- ----1,451,451 8-4
17-12-27 50,002,571,77-- -- ----2,572,5720 2-4
17-12-27 55,002,602,72-0,12 -4,4% ----2,602,603 14:21
17-12-27 60,004,104,02-- -- ----4,104,10246 27-4
17-12-27 70,007,657,95-0,30 -3,8% ----7,657,651 14:59
17-12-27 80,0014,4014,04-- -- ----14,4014,405 24-4
17-12-27 90,0027,0521,84-- -- ----27,0527,051 5-3
17-12-27 100,0029,9530,77-0,82 -2,7% ----29,9529,951 14:58
17-12-27 110,0039,2340,07-0,84 -2,1% ----39,3539,232 14:44
17-12-27 120,0049,8549,59-- -- ----49,8549,858 24-4
15-12-28 25,000,580,16-- -- 0,200,450,580,582 30-3
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,760,80-- -- ----0,760,761 17-4
15-12-28 40,001,311,30-- -- ----1,311,311 17-4
15-12-28 45,002,112,04-- -- ----2,112,111 14-4
15-12-28 50,003,123,02-- -- ----3,123,121 20-4
15-12-28 55,004,654,31-- -- ----4,654,651 13-4
15-12-28 60,006,105,92-- -- ----6,116,1010 15-4
15-12-2818270,0014,4510,37-0,28 -2,7% ----14,4514,4522 24-3
15-12-28 80,0016,7016,37-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,74-- -- ----23,9523,955 27-4
15-12-28 100,0031,2032,02-0,82 -2,6% ----31,2031,201 13:07
15-12-28 110,0040,0840,87-0,79 -1,9% ----40,4540,0882 14:44
15-12-28 120,0052,2050,17-- -- ----52,2052,204 8-4
21-12-29 25,000,480,46-- -- ----0,480,481 15-4
21-12-29 30,000,900,82-- -- ----0,900,902 10-4
21-12-29 40,002,202,04-- -- ----2,202,205 10-4
21-12-29 45,002,953,01-- -- ----2,952,951 16-4
21-12-29 50,004,304,26-- -- ----4,354,3080 27-4
21-12-29 55,005,925,80-- -- ----5,925,9250 27-4
21-12-29 60,008,067,62-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,37-- -- ----13,0113,012 13-4
21-12-29 80,0019,8018,42-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,49-- -- ----27,2027,205 9-4
21-12-29 100,0032,8033,37-0,57 -1,7% ----32,8032,805 14:20
21-12-29 120,0050,2550,64-0,39 -0,8% ----50,2550,251 14:34
21-12-29 150,0085,8079,54-- -- ----85,8085,801 13-1
20-12-30 30,001,301,07-- -- ----1,301,302 21-4
20-12-30 40,002,742,70-- -- ----2,742,742 24-4
20-12-30 45,003,883,88-- -- ----3,883,881 24-4
20-12-30 50,005,405,32-- -- ----5,405,401 24-4
20-12-30 55,007,447,00-- -- ----7,447,441 8-4
20-12-30 60,009,038,97-- -- ----9,109,03135 27-4
20-12-30 65,0010,9011,20-0,30 -2,7% ----10,9010,901 14:07
20-12-30 70,0013,6013,77-0,17 -1,2% ----13,6013,601 09:34
20-12-30 80,0019,9019,95-- -- ----19,9019,902 15-4
20-12-30 90,0031,7026,74-- -- ----31,7031,701 20-3
20-12-30 100,0034,9034,24-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4050,66-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,99-- -- ----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?