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* 77,6276,92+0,70 +0,9% 77,9476,56506.96417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 1.418 (692 Calls, 726 Puts)
Totaal open interest bij opening 16.586 (3.988 Calls, 12.598 Puts)
Call / Put ratio 0,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 40,00--0,01-- -- --------0 --
20-11-26 45,00--0,01-- -- --------0 --
20-11-26 50,00--0,01-- -- --------0 --
20-11-26 54,00--0,01-- -- --0,07----0 --
20-11-26 56,00--0,02-- -- --0,08----0 --
20-11-26 58,00--0,03-- -- --0,09----0 --
20-11-26 60,00--0,06-- -- --0,09----0 --
20-11-26 62,00--0,08-- -- 0,010,11----0 --
20-11-26 64,000,130,09-- -- 0,030,100,130,132 20-10
20-11-26 66,000,170,11-- -- ----0,170,171 23-10
20-11-26 68,000,150,17-- -- 0,080,170,150,1520 26-10
20-11-26 70,000,350,22-- -- 0,130,180,370,357 23-10
20-11-26 72,000,290,34-0,05 -14,7% 0,210,290,290,295 10:26
20-11-26 74,000,500,59-0,09 -15,3% 0,360,480,520,503 17:15
20-11-26 76,000,801,12-0,32 -28,6% 0,720,861,160,7810 17:26
20-11-26 78,001,432,02-0,59 -29,2% 1,411,621,891,4315 17:14
20-11-26 80,004,133,41-- -- 2,612,824,214,1318 16-10
20-11-26 82,006,135,16-- -- 4,244,476,136,131 14-10
20-11-26 84,007,887,10-- -- 6,106,407,887,887 2-10
20-11-26 86,00--9,10-0,70 -7,7% 8,108,40----0 --
20-11-26 88,00--11,10-- -- 10,1010,40----0 --
20-11-26 92,00--15,10-- -- 14,1014,40----0 --
20-11-26 96,00--19,10-- -- 18,1018,40----0 --
20-11-26 100,00--23,10-- -- 22,1022,40----0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,06----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662330,000,010,010,00 0,0% --0,050,010,013 2-10
18-12-261.84835,000,050,01-- -- --0,050,050,057 15-7
18-12-2682340,000,030,01+0,02 +200,0% ----0,030,0351 20-10
18-12-26 45,000,030,02-- -- --0,060,030,031 15-10
18-12-26 50,000,030,05-0,02 -40,0% --0,070,030,031 17:29
18-12-26 52,000,080,06-- -- 0,010,080,080,08148 20-10
18-12-26 54,000,090,08-- -- 0,020,100,100,0933 20-10
18-12-261.81155,000,170,08-0,01 -12,5% 0,020,100,170,1710 7-10
18-12-26 56,000,220,09-- -- 0,030,11----0 14-8
18-12-2650858,000,170,11-0,01 -9,1% 0,050,130,170,171 7-10
18-12-262.46960,000,130,14-0,03 -21,4% 0,080,150,130,1320 26-10
18-12-262264,000,180,20-0,03 -15,0% 0,140,220,180,182 14:08
18-12-26 65,000,330,22-- -- 0,160,250,330,332 20-10
18-12-26 66,000,300,26-- -- 0,180,270,300,2850 21-10
18-12-26 68,000,310,35-0,04 -11,4% ----0,310,3110 13:53
18-12-26 70,000,450,49-0,04 -8,2% 0,380,450,480,4426 12:04
18-12-26 72,000,640,71-0,07 -9,9% 0,530,640,680,64100 14:32
18-12-26 74,001,061,10-0,04 -3,6% 0,830,911,061,016 17:02
18-12-26 75,001,241,38-0,14 -10,1% 1,061,181,351,2442 14:54
18-12-26 76,001,771,69+0,08 +4,7% 1,301,461,781,751 09:08
18-12-2629378,002,392,60-0,38 -14,6% 2,042,232,572,3917 13:53
18-12-26 80,003,533,85-0,32 -8,3% 3,163,343,533,533 15:07
18-12-263182,005,035,41-0,61 -11,3% 4,604,775,035,033 15:07
18-12-26 84,00--7,19-- -- 6,256,50----0 --
18-12-26 85,007,158,10-0,95 -11,7% 7,157,457,157,155 17:08
18-12-26 86,006,559,11-- -- 8,108,406,556,552 28-9
18-12-26 88,00--11,08-- -- 10,1010,40----0 --
18-12-26 90,0013,8513,08-- -- 12,1012,4013,8513,852 1-10
18-12-26 92,00--15,08-- -- 14,1014,40----2 16-10
18-12-26 95,0016,7518,08-- -- 17,1017,4016,7516,7518 12-8
18-12-26 100,0018,7823,08-- -- ----18,7818,782 21-9
18-12-26 110,0030,4533,08-- -- 32,1032,4030,4530,4550 4-8
18-12-26 120,0041,7543,08-- -- 42,1042,4041,7541,7550 27-7
15-01-27 40,00--0,01-- -- --0,08----0 --
15-01-27 45,00--0,03-- -- --0,10----0 --
15-01-27 50,00--0,09-- -- 0,020,13----0 --
15-01-27 54,00--0,12-- -- 0,050,16----0 --
15-01-27 56,00--0,14-- -- 0,070,18----0 --
15-01-27 58,00--0,17-- -- 0,090,20----0 --
15-01-27 60,000,200,20-- -- 0,110,240,200,201 21-10
15-01-27 64,00--0,31-- -- --------0 --
15-01-27 66,00--0,39-- -- 0,250,40----0 --
15-01-27 68,000,580,51-- -- 0,340,520,580,581 22-10
15-01-27 70,000,600,70-0,10 -14,3% 0,540,690,690,6069 16:05
15-01-271072,000,891,00-0,15 -15,0% 0,770,940,980,899 16:40
15-01-27 74,001,431,430,00 0,0% 1,141,301,441,432 09:42
15-01-27 76,002,062,07-0,01 -0,5% 1,681,862,062,061 09:15
15-01-27 78,00--2,96-- -- 2,452,65----0 --
15-01-27 80,004,264,15-- -- 3,503,734,304,2625 26-10
15-01-27682,005,705,60-0,54 -9,6% 4,855,105,705,701 26-10
15-01-27 84,007,357,29-- -- 6,406,707,357,352 26-10
15-01-27 88,00--11,08-- -- --------0 --
15-01-27 92,00--15,08-- -- 14,1014,40----0 --
15-01-27 96,00------ -- 17,8018,65----0 --
19-03-27 30,00--0,01-- -- --------0 --
19-03-27 35,000,070,06-- -- 0,010,08----0 20-7
19-03-27 40,000,130,08-- -- 0,030,11----0 18-8
19-03-27 45,000,510,12-- -- 0,070,16----0 23-4
19-03-27 50,000,290,19-- -- 0,120,23----1 20-10
19-03-27 52,000,350,22-- -- 0,170,26----0 20-7
19-03-27 54,000,400,26-- -- 0,190,29----0 12-8
19-03-27 56,000,350,32-- -- 0,240,340,350,3510 14-10
19-03-27 58,000,380,38-- -- 0,290,400,380,3820 26-10
19-03-27 60,000,430,46-- -- 0,360,470,430,437 26-10
19-03-27 65,000,780,76-- -- 0,620,740,780,782 21-10
19-03-27 70,001,331,40-0,07 -5,0% 1,181,311,361,3132 14:31
19-03-27 75,002,812,72-- -- 2,342,522,822,8173 26-10
19-03-27 80,005,005,10-- -- 4,494,705,005,001 26-10
19-03-27 85,008,058,66-0,61 -7,0% 7,808,108,058,051 15:34
19-03-27 90,0013,9313,12-- -- 12,1012,5013,9313,936 12-10
19-03-27 95,00--18,10-- -- 17,0517,45----0 --
19-03-27 100,00--23,10-- -- 22,0522,45----0 --
19-03-27 110,0031,5033,10-- -- --------0 11-8
19-03-27 120,0049,8443,10-0,70 -1,6% --------0 20-4
18-06-27 30,000,070,07-- -- 0,020,120,070,074 15-10
18-06-27 35,000,370,11-- -- 0,060,160,370,371 6-1
18-06-27 40,000,200,18-- -- 0,120,240,200,2082 2-10
18-06-27 45,000,240,25-- -- ----0,260,24201 26-10
18-06-27 50,000,470,39-- -- 0,310,420,470,4620 2-10
18-06-27 55,000,660,61-- -- 0,500,600,660,6625 22-10
18-06-27 56,000,730,65-- -- ----0,730,7120 5-10
18-06-27 58,000,780,79-- -- 0,670,790,780,7825 26-10
18-06-27 60,001,070,96-- -- 0,770,931,071,071 20-10
18-06-27 65,001,521,55-0,03 -1,9% 1,361,511,521,5026 09:12
18-06-27 70,002,502,62-0,12 -4,6% 2,322,492,502,501 10:29
18-06-27 75,004,004,41-0,41 -9,3% 3,964,154,004,001 17:06
18-06-27 80,006,907,06-- -- 6,406,656,906,90100 26-10
18-06-27 85,0010,2510,53-0,28 -2,7% 9,7510,1010,2510,25128 11:45
18-06-27 90,0013,8014,58-- -- 13,7014,0513,8013,4010 6-10
18-06-27 95,0018,8519,07-- -- 18,0518,6518,8518,856 5-10
18-06-27 100,0023,5023,80-- -- 22,7023,3523,5023,504 5-10
18-06-27268110,0029,0033,52-0,67 -2,0% 32,4033,05----0 21-9
18-06-27 120,0044,9543,30-- -- 42,1542,80----0 23-6
18-06-27 150,00--73,15-- -- 71,9572,55----0 --
17-09-27 35,000,230,17-- -- 0,090,260,250,2357 1-10
17-09-27 40,00--0,30-- -- 0,210,38----1 21-9
17-09-27 45,00--0,41-- -- 0,310,49----0 --
17-09-27 50,000,670,64-- -- 0,520,700,670,679 13-10
17-09-27 55,001,060,98-- -- 0,831,001,061,0610 13-10
17-09-27 56,001,151,06-- -- 0,891,061,151,1520 20-10
17-09-27 58,001,391,26-- -- 1,081,241,391,3912 20-10
17-09-27 60,001,451,51-0,06 -4,0% 1,301,481,451,4510 12:17
17-09-27 65,002,242,38-0,14 -5,9% 2,112,302,242,2410 15:25
17-09-27 70,003,503,71-0,21 -5,7% ----3,753,505 15:54
17-09-274875,005,985,69-0,26 -4,6% 5,205,455,985,8012 15-10
17-09-274980,009,058,41-0,31 -3,7% 7,758,109,109,0559 2-10
17-09-272585,0012,3011,84-0,42 -3,5% 11,1011,4512,4012,3032 2-10
17-09-27 90,0013,6015,80-- -- 14,9015,3513,7313,5078 28-9
17-09-27 95,00--20,14-- -- 19,2019,65----0 --
17-09-27 100,00--24,74-- -- 23,6524,30----0 --
17-09-27 110,00--34,25-- -- 33,1033,80----0 --
17-09-27 120,00--43,92-- -- 42,8543,45----0 --
17-12-2713020,000,050,06-0,04 -66,7% 0,010,100,050,052 26-10
17-12-27 25,000,110,09-- -- 0,040,130,110,1133 20-10
17-12-27 28,000,120,13-- -- 0,070,18----0 20-7
17-12-27 30,000,180,16-- -- 0,090,220,180,18148 20-10
17-12-27 35,000,260,27-- -- 0,200,300,260,266 7-10
17-12-272.31940,000,370,37-0,01 -2,7% 0,280,420,370,374 26-10
17-12-27 45,000,580,54-- -- ----0,580,5810 20-10
17-12-27 50,000,870,80-- -- 0,700,840,880,8720 20-10
17-12-27 55,001,301,25-- -- 1,081,231,301,3016 20-10
17-12-27 60,001,981,86-- -- 1,641,851,981,981 26-10
17-12-27 70,004,064,31-0,25 -5,8% 3,954,144,204,06170 16:42
17-12-27 80,008,408,98-0,58 -6,5% ----8,408,404 17:07
17-12-27 90,0017,0016,15+0,85 +5,3% 15,3515,7017,0017,005 09:03
17-12-27 100,0026,2024,94-- -- ----26,2026,2020 23-10
17-12-27 110,0029,7734,32-- -- 33,2033,9029,9529,7732 21-9
17-12-27 120,0044,0043,97-- -- 42,8543,5544,0044,002 26-10
17-12-27 150,00--73,22-- -- 71,8572,60----0 --
16-06-28 40,00--0,54-- -- 0,360,66----0 --
16-06-28 50,001,351,28-- -- 1,081,36----0 12-8
16-06-28 55,001,991,91-- -- 1,691,97----0 9-9
16-06-28 60,002,822,78-- -- 2,522,802,822,8210 26-10
16-06-28 70,005,905,66-- -- 5,205,555,905,902 2-10
16-06-28 80,0010,3010,40-0,10 -1,0% --------1 17:12
16-06-28 90,0017,0017,14-- -- 16,2516,80----0 25-8
16-06-28 100,0023,6525,46-- -- --------0 24-9
16-06-28 110,0032,5034,64-- -- 33,5034,30----0 24-9
16-06-28 120,0039,7544,09-- -- 42,9043,70----0 17-9
16-06-28 150,0070,9573,22-- -- 71,8072,70----0 3-9
15-12-28 25,000,240,18-- -- 0,020,330,240,243 14-10
15-12-28 30,000,520,31-- -- 0,140,460,520,524 3-6
15-12-28 35,000,520,52-- -- 0,380,64----20 17-9
15-12-2884540,000,860,79-0,03 -3,8% 0,600,920,860,868 20-10
15-12-28 45,001,201,23-- -- 0,991,331,201,204 26-10
15-12-28 50,001,961,82-- -- ----2,001,9610 10-9
15-12-28 55,002,642,62-- -- 2,332,682,642,642 7-10
15-12-28 60,003,603,71-0,11 -3,0% 3,353,753,603,601 10:55
15-12-28 70,007,406,94-- -- 6,406,90----10 16-10
15-12-28 80,0012,1011,88-- -- 11,2011,6512,1012,101 2-10
15-12-28 90,0017,0218,49-- -- 17,5518,2517,1516,96128 24-9
15-12-28 100,0024,5826,38-- -- 25,3026,0524,5824,52129 24-9
15-12-28 110,0034,3935,13-- -- 34,0034,8034,3934,3260 19-8
15-12-28 120,0043,7044,34-0,64 -1,4% 43,1044,0043,7043,701 15:34
15-12-28 150,0079,3573,19-- -- 71,7072,8079,3579,351 8-6
21-12-29 25,000,410,34-- -- 0,200,56----0 29-6
21-12-29 30,000,550,57-- -- 0,300,78----0 4-8
21-12-29 40,001,651,40-- -- --------1 7-10
21-12-29 45,002,252,06-- -- 1,702,23----0 10-9
21-12-29 50,003,102,91-- -- 2,513,04----1 22-10
21-12-29 55,003,854,00-- -- 3,544,11----1 7-9
21-12-29 60,005,675,35-- -- 4,835,455,675,671 23-10
21-12-29 70,008,738,94-- -- 8,259,008,738,653 2-9
21-12-29 80,0014,2014,00-- -- 13,2513,9014,2014,201 2-10
21-12-29 90,0017,9020,37-- -- 19,3020,3517,9017,8570 22-9
21-12-29 100,0027,6027,75-- -- 26,5527,6027,6027,6018 10-9
21-12-29 110,0035,6536,01-- -- 34,7535,9036,1535,6511 10-9
21-12-29 120,0044,0044,93-- -- 43,4544,9544,9544,0099 10-9
21-12-29 150,0076,9073,37-- -- 71,6573,2076,9076,903 18-5
20-12-30 30,000,990,82-- -- 0,451,130,990,991 24-6
20-12-30 40,002,251,97-- -- 1,522,28----0 10-9
20-12-30 45,003,102,80-- -- 2,313,083,103,101 10-9
20-12-30 50,003,803,83-- -- 3,294,11----1 19-10
20-12-30 55,004,745,11-- -- 4,505,35----2 14-10
20-12-30 60,006,906,63-- -- ----6,906,902 23-10
20-12-30 65,007,088,40-- -- 7,708,65----1 22-10
20-12-30 70,0010,8010,49-- -- --------6 22-10
20-12-30 80,0015,7015,65-- -- 14,7015,8015,7015,701 21-10
20-12-3026090,0021,6021,78-0,48 -2,2% 20,7021,8521,6021,603 21-10
20-12-30 100,0029,0628,92-- -- 27,6029,0029,1528,9524 5-10
20-12-30 110,0033,4036,82-- -- 35,2537,1033,4033,401 22-9
20-12-30 120,0045,5945,61-- -- 43,8545,9045,5945,591 5-10
20-12-30 150,0071,0073,57-- -- 71,3073,6571,0071,002 14-8
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?