Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 76,2074,94+1,26 +1,7% 76,2074,70553.32017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 1.475 (1.056 Calls, 419 Puts)
Totaal open interest bij opening 28.508 (8.103 Calls, 20.405 Puts)
Call / Put ratio 2,52
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-- -- --0,090,160,147 7-4
15-05-266254,000,230,01-- -- ----0,230,231 7-4
15-05-26156,000,010,010,00 0,0% --0,090,010,011 6-5
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-- -- --0,080,060,0640 4-5
15-05-2665964,000,090,07+0,02 +28,6% 0,010,080,090,096 8-5
15-05-26 66,000,030,01-- -- --0,300,030,031 7-5
15-05-26 67,00--0,02-- -- 0,010,13----0 --
15-05-2641368,000,060,04+0,02 +50,0% 0,010,090,060,061 8-5
15-05-26 69,00--0,07-- -- 0,020,15----0 --
15-05-2681770,000,080,09-- -- 0,060,140,120,082 6-5
15-05-26 71,000,160,11+0,05 +45,5% ----0,160,1610 8-5
15-05-2643372,000,190,14+0,05 +35,7% 0,130,280,230,198 8-5
15-05-268273,000,300,21+0,09 +42,9% 0,230,400,300,2636 8-5
15-05-2632474,000,460,34+0,15 +44,1% 0,470,640,620,4259 8-5
15-05-26 75,000,820,61+0,21 +34,4% 0,841,030,970,7837 8-5
15-05-26 76,001,381,05+0,33 +31,4% ----1,381,381 8-5
15-05-26 77,00--1,70-- -- 2,232,43----0 --
15-05-2622178,002,482,52+0,55 +21,8% 3,143,342,482,482 7-5
15-05-26 79,00--3,45-- -- --------0 --
15-05-26 80,00--4,44-- -- 5,055,35----0 --
15-05-26 82,00--6,33-- -- --------0 --
15-05-26 84,00--8,44-- -- 9,059,40----0 --
15-05-26 88,0013,9912,44-- -- 13,0513,4013,9913,9910 28-4
15-05-26 92,00--16,44-- -- --------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-- -- --0,080,080,081 27-3
19-06-2647735,000,120,01-- -- --0,080,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- 0,010,090,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,100,720,7218 15-9
19-06-26 48,000,300,03-- -- 0,010,110,300,301 13-2
19-06-26 50,000,340,04-- -- 0,040,120,340,3450 2-4
19-06-26 52,000,150,08-- -- 0,010,140,150,152 24-4
19-06-26 54,000,120,09-- -- ----0,120,102 4-5
19-06-26 55,000,120,10+0,02 +20,0% 0,040,170,120,121 8-5
19-06-26 56,000,120,11+0,01 +9,1% 0,060,180,120,121 8-5
19-06-26 57,000,140,12+0,02 +16,7% 0,080,190,140,147 8-5
19-06-26 58,000,240,13-- -- 0,100,200,250,2415 29-4
19-06-26 59,000,230,15-- -- 0,120,220,230,2322 28-4
19-06-267.38360,000,200,17-- -- 0,140,240,200,201 6-5
19-06-26 62,000,350,21-- -- --0,610,370,3541 4-5
19-06-26 64,000,270,26-- -- --0,330,270,273 7-5
19-06-26 65,000,350,31+0,04 +12,9% 0,330,430,350,351 8-5
19-06-261.07866,000,440,36+0,08 +22,2% 0,400,500,440,432 8-5
19-06-26 68,000,660,54+0,12 +22,2% 0,600,730,660,6133 8-5
19-06-26 70,000,920,81+0,11 +13,6% 0,961,051,050,926 8-5
19-06-26 72,001,501,33+0,17 +12,8% 1,521,711,611,5015 8-5
19-06-265774,002,342,13+0,34 +16,0% 2,492,662,502,344 8-5
19-06-26 76,003,203,32-- -- ----3,203,202 6-5
19-06-26 78,00--4,89-- -- 5,405,70----0 --
19-06-26 80,009,006,65-- -- ----9,009,005 15-4
19-06-26 82,00--8,60-- -- 9,159,65----0 --
19-06-26 85,0013,1111,54-- -- 12,2012,5513,1113,1110 28-4
19-06-26 88,00--14,53-- -- 15,2015,55----0 --
19-06-26 90,0024,5516,53-- -- 17,2017,5524,5524,5525 17-3
19-06-26 92,0021,0018,54-- -- 19,2019,5521,0021,0041 20-4
19-06-26 100,0034,7026,59-- -- 27,2027,5534,7034,7040 16-1
19-06-26 110,0046,0536,68-- -- 37,2537,6046,0546,0540 24-3
17-07-26 40,00--0,02-- -- --0,12----0 --
17-07-26 45,00--0,08-- -- --0,15----0 --
17-07-26 50,00--0,11-- -- 0,030,19----0 --
17-07-26 52,00--0,13-- -- 0,040,24----0 --
17-07-26 54,00--0,16-- -- --------0 --
17-07-26 56,00--0,19-- -- 0,100,31----0 --
17-07-26 58,00--0,22-- -- --0,55----0 --
17-07-26 60,000,300,27+0,03 +11,1% 0,260,370,310,302 8-5
17-07-26 62,000,350,35-- -- ----0,350,35100 7-5
17-07-26 64,000,750,46-- -- 0,420,590,750,751 30-4
17-07-26 66,000,700,61+0,09 +14,8% --1,520,760,705 8-5
17-07-26 68,000,980,87+0,11 +12,6% --2,020,980,982 8-5
17-07-26 70,001,151,25-- -- ----1,261,153 6-5
17-07-26 72,002,001,81+0,19 +10,5% 2,052,192,002,001 8-5
17-07-26 74,003,002,62+0,38 +14,5% 2,983,133,002,886 8-5
17-07-26 76,00--3,75-- -- 4,174,37----0 --
17-07-26 78,00--5,15-- -- --------0 --
17-07-26 80,00--6,81-- -- 7,357,65----0 --
17-07-26 82,00--8,65-- -- 9,209,70----0 --
17-07-26 84,00--10,57-- -- 11,2011,55----0 --
17-07-26 88,00--14,56-- -- 15,1515,50----0 --
17-07-26 92,00--18,56-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,10----0 --
18-09-26 26,00--0,01-- -- --0,10----0 --
18-09-26 28,00--0,02-- -- --0,11----0 --
18-09-26130,000,100,01+0,09 +900,0% --0,100,100,101 24-12
18-09-26 35,000,250,04-- -- --0,130,250,255 24-3
18-09-26 40,000,480,11+0,37 +336,4% 0,030,200,480,481 24-11
18-09-26 46,000,250,19-- -- 0,100,270,250,2518 27-4
18-09-26 48,000,290,22-- -- ----0,290,292 29-4
18-09-26 50,000,300,27-- -- 0,230,360,300,307 6-5
18-09-26 52,000,410,31-- -- 0,290,410,410,419 28-4
18-09-26 54,000,710,38-- -- 0,340,480,710,713 13-4
18-09-26 56,000,490,46+0,03 +6,5% ----0,490,491 8-5
18-09-261.28658,000,800,56-- -- 0,530,690,800,8025 4-5
18-09-2669060,000,920,71-- -- 0,700,860,920,921 6-5
18-09-26 65,001,451,34+0,11 +8,2% --2,021,451,451 8-5
18-09-26 70,002,602,57-- -- ----2,602,6010 7-5
18-09-26 75,006,254,86-- -- ----6,256,2525 4-5
18-09-26 80,0010,108,28-- -- 8,809,1010,1010,1010 4-5
18-09-26 85,0013,9012,67-- -- 13,2013,6013,9013,906 28-4
18-09-26 90,0024,9017,44-- -- 18,0518,4524,9024,9011 18-3
18-09-26 100,0031,0327,33-- -- 27,9528,3531,0331,038 12-2
18-09-26 110,0045,7537,22-- -- 37,8538,3045,7545,7511 25-3
18-09-26 120,00--47,15-- -- 47,8048,25----0 --
18-12-26 20,000,060,01+0,05 +500,0% --0,080,060,062 19-12
18-12-26 24,00--0,01-- -- --0,12----0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --0,16----0 --
18-12-26 28,000,100,04-- -- ----0,100,101 6-2
18-12-2662630,000,240,06-- -- 0,010,140,240,241 23-3
18-12-26 35,000,150,12-- -- 0,060,200,150,151 20-4
18-12-26 40,000,420,19-- -- 0,130,280,420,4212 31-3
18-12-26 45,000,320,28-- -- ----0,320,325 30-4
18-12-26 50,000,620,42-- -- ----0,620,621 24-4
18-12-26 52,000,510,50-- -- 0,480,620,510,511 7-5
18-12-26 54,001,220,61-- -- ----1,221,225 7-4
18-12-261.83655,000,760,68+0,08 +11,8% 0,690,810,760,743 8-5
18-12-26 56,002,670,76-- -- 0,750,902,672,674 30-3
18-12-2615758,000,960,93-- -- 0,901,090,960,962 6-5
18-12-26 60,001,151,16-- -- ----1,151,151 7-5
18-12-26 65,002,091,98+0,11 +5,6% 2,062,262,092,091 8-5
18-12-26 70,003,403,40-- -- ----3,403,376 7-5
18-12-26 75,005,895,63+0,26 +4,6% ----5,955,8921 8-5
18-12-2635080,008,758,87+0,46 +5,2% 9,309,658,908,75200 6-5
18-12-26 85,0013,5012,83+0,67 +5,2% ----13,5013,502 8-5
18-12-26 90,0026,1517,47-- -- 18,1018,5526,1526,1510 20-3
18-12-26 100,0035,9527,26-- -- 27,9028,3535,9535,9533 20-3
18-12-26 110,0043,3537,19-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8547,12-- -- 47,7548,2548,8548,8511 22-4
19-03-27 30,00--0,13-- -- 0,040,24----0 --
19-03-27 35,00--0,17-- -- --------0 --
19-03-27 40,000,330,26-- -- 0,170,360,330,3316 23-4
19-03-27 45,000,510,39-- -- 0,340,490,520,516 23-4
19-03-27 50,00--0,61-- -- 0,590,73----0 --
19-03-27 52,001,850,74-- -- ----1,851,851 26-3
19-03-27 54,001,120,91-- -- 0,911,051,121,125 5-5
19-03-27 56,001,421,10-- -- 1,121,271,421,4242 23-4
19-03-27 58,001,711,36-- -- 1,391,531,711,714 4-5
19-03-27 60,001,751,64+0,11 +6,7% ----1,751,7510 8-5
19-03-27 65,002,852,66-- -- 2,762,952,852,8510 6-5
19-03-27 70,005,354,22-- -- 4,384,635,355,35100 24-4
19-03-27 75,006,436,43-- -- 6,707,056,436,432 6-5
19-03-27 80,009,809,53+0,27 +2,8% ----9,809,806 8-5
19-03-27 85,00--13,35-- -- 13,7514,30----0 --
19-03-27 90,0019,3017,65-- -- 18,2518,7519,3019,0025 28-4
19-03-27 100,00--27,32-- -- 27,8528,45----0 --
19-03-27 110,00--37,18-- -- 37,7038,45----0 --
19-03-27269120,0049,8447,11+0,61 +1,3% 47,7548,2549,8449,52269 20-4
18-06-27 30,000,180,17-- -- ----0,180,184 5-5
18-06-27135,000,370,26-- -- 0,210,450,370,371 6-1
18-06-27 40,000,380,41-- -- ----0,380,386 6-5
18-06-27 45,000,660,61-- -- 0,540,770,660,6620 28-4
18-06-27 50,001,000,97+0,03 +3,1% 0,891,141,001,0016 8-5
18-06-27 55,001,501,51-- -- 1,551,741,501,501 7-5
18-06-27 60,002,422,38-- -- 2,412,662,422,422 7-5
18-06-27 70,005,355,46-- -- 5,655,955,455,35402 7-5
18-06-27 80,0010,8110,93-- -- ----10,8110,812 6-5
18-06-2712890,0026,6018,72+0,48 +2,6% ----26,6526,3582 19-3
18-06-27 100,0038,7527,70-- -- 28,2028,7038,7538,7510 23-3
18-06-27 110,0037,2537,39-- -- ----37,2537,254 7-5
18-06-27 120,00--47,21-- -- 47,6048,40----0 --
18-06-27 150,00--76,96-- -- 77,2078,15----0 --
17-12-27 20,000,110,02-- -- 0,050,220,110,112 22-4
17-12-2744525,000,190,08-- -- 0,010,230,190,191 7-5
17-12-27 28,000,230,17-- -- 0,030,340,230,2310 1-4
17-12-27 30,000,270,21-- -- 0,200,370,300,272 9-4
17-12-27 35,000,450,36-- -- 0,230,540,450,4520 28-4
17-12-27 40,000,580,61-- -- ----0,580,581 7-5
17-12-2711845,001,450,98+0,04 +4,1% 0,881,181,451,451 8-4
17-12-27 50,001,651,53+0,12 +7,8% 1,501,761,651,634 8-5
17-12-2715455,002,352,35+0,09 +3,8% 2,312,632,352,353 6-5
17-12-27 60,003,613,48+0,13 +3,7% 3,483,823,613,611 8-5
17-12-27 70,007,357,04+0,31 +4,4% 7,157,607,357,20104 8-5
17-12-27 80,0013,6512,69-- -- 12,9513,4513,6513,502 5-5
17-12-27 90,0027,0520,23-- -- 20,5021,2027,0527,051 5-3
17-12-27 100,0028,4528,91-- -- 29,2030,0528,4528,451 6-5
17-12-27 110,0037,6038,10-- -- 38,5539,4037,8037,6034 6-5
17-12-27 120,0048,8047,56-- -- ----48,9548,758 30-4
17-12-27 150,00--76,97-- -- --------0 --
15-12-28 25,000,200,15-- -- --0,420,200,201 6-5
15-12-28 30,000,410,38-- -- ----0,410,411 14-4
15-12-28 35,000,760,69-- -- 0,540,920,760,761 17-4
15-12-28 40,001,311,14-- -- 0,991,401,311,311 17-4
15-12-2857045,002,111,78+0,07 +3,9% 1,662,072,112,111 14-4
15-12-28 50,002,652,66-0,01 -0,4% 2,583,002,652,652 8-5
15-12-28 55,004,653,83-- -- 3,744,234,654,651 13-4
15-12-28 60,005,355,31-- -- 5,255,805,355,351 7-5
15-12-28 70,009,819,44+0,37 +3,9% ----9,819,811 8-5
15-12-28 80,0016,7015,20-- -- 15,4015,9016,7016,704 24-4
15-12-28 90,0023,9522,33-- -- 22,4523,3023,9523,955 27-4
15-12-28 100,0030,4030,35-- -- 30,5031,4530,5030,405 7-5
15-12-28 110,0040,5539,09-- -- 39,3040,2540,5540,5014 4-5
15-12-28 120,0052,2048,31-- -- 48,5049,6052,2052,204 8-4
15-12-28 150,00--77,40-- -- --------0 --
21-12-29 25,000,480,39-- -- 0,200,640,480,481 15-4
21-12-29 30,000,900,71-- -- ----0,900,902 10-4
21-12-29 40,001,801,81-- -- 1,642,121,801,801 7-5
21-12-29 45,002,652,67-0,02 -0,7% ----2,652,651 8-5
21-12-29 50,003,953,80-- -- 3,674,213,953,951 7-5
21-12-29 55,005,405,21-- -- ----5,405,401 7-5
21-12-29 60,007,006,91-- -- 6,807,507,007,001 7-5
21-12-29 70,0011,4511,46-- -- 11,3512,2011,4511,451 7-5
21-12-29 80,0017,0017,35-- -- 17,4018,1517,0017,001 6-5
21-12-29 90,0027,2024,21-- -- 24,1525,2527,2027,205 9-4
21-12-29 100,0032,3031,89-- -- 31,8533,0532,3032,301 4-5
21-12-29 110,00--40,45-- -- --------0 --
21-12-29 120,0050,2548,92-- -- ----50,2550,251 28-4
21-12-29 150,0085,8077,53-- -- 77,5079,1585,8085,801 13-1
20-12-30 30,001,300,94-- -- 0,661,301,301,302 21-4
20-12-30 40,002,742,41-- -- 2,182,832,742,742 24-4
20-12-30 45,003,443,50-- -- 3,253,993,443,441 6-5
20-12-30 50,004,954,83-- -- ----4,954,951 6-5
20-12-30 55,006,806,39-- -- 6,207,006,806,801 5-5
20-12-30 60,008,508,26-- -- 8,108,908,508,501 6-5
20-12-30 65,0010,5010,47-- -- 10,3011,1510,5010,501 6-5
20-12-30 70,0013,0513,10-0,05 -0,4% 12,9013,9513,0513,051 8-5
20-12-3018280,0018,7718,93+0,30 +1,6% ----18,7718,771 6-5
20-12-30 90,0031,7025,56-- -- ----31,7031,701 20-3
20-12-30 100,0033,5532,90-- -- 32,6034,3033,5533,5540 6-5
20-12-30 110,00--41,34-- -- --------0 --
20-12-30 120,0057,4049,43-- -- 49,0551,0557,4057,4026 23-3
20-12-30 150,0085,4577,63-- -- ----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?