Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,8475,52+0,32 +0,4% 76,4675,221.195.04317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 30.837 (28.412 Calls, 2.425 Puts)
Totaal open interest bij opening 22.233 (7.360 Calls, 14.873 Puts)
Call / Put ratio 11,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,060,080,081 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
19-06-261344,000,300,01-- -- --0,060,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% --0,060,720,7218 15-9
19-06-262048,000,300,01-- -- ----0,300,301 13-2
19-06-262.19150,000,030,02+0,01 +50,0% ----0,030,031 21-5
19-06-2613452,000,070,01-- -- --0,070,070,0764 15-5
19-06-26 54,000,030,02+0,01 +50,0% ----0,030,031 22-5
19-06-26 55,000,040,01-- -- ----0,040,042 21-5
19-06-26 56,000,100,01-- -- ----0,100,1015 11-5
19-06-26 57,000,110,02-- -- ----0,110,114 19-5
19-06-26 58,000,120,04-- -- ----0,120,122 18-5
19-06-26 59,000,140,05-- -- ----0,140,146 15-5
19-06-267.38160,000,140,08-0,03 -37,5% --0,330,140,141 21-5
19-06-26 62,000,130,11-- -- 0,020,14----2 21-5
19-06-26 64,000,300,15-- -- --0,450,330,3051 20-5
19-06-26 65,000,180,18-- -- ----0,180,181 21-5
19-06-26 66,000,170,22-0,05 -22,7% --1,300,180,172 22-5
19-06-26 68,000,260,35-0,09 -25,7% ----0,270,2455 22-5
19-06-26 70,000,460,61-0,15 -24,6% ----0,500,4612 22-5
19-06-2635972,000,851,10-0,18 -16,4% 0,730,930,980,8442 22-5
19-06-26 74,001,601,94-0,34 -17,5% 1,00--1,951,5018 22-5
19-06-26 76,002,753,20-0,45 -14,1% ----2,982,6532 22-5
19-06-269678,004,074,94-0,39 -7,9% ----4,074,0711 22-5
19-06-26 80,006,156,82-0,67 -9,8% ----6,156,0040 22-5
19-06-26 82,008,108,71-0,61 -7,0% ----8,208,1026 22-5
19-06-26 85,0011,2011,61-0,41 -3,5% ----11,5011,05400 22-5
19-06-26 88,0014,1514,59-0,44 -3,0% ----14,1514,05305 22-5
19-06-26 90,0016,0016,58-0,58 -3,5% ----16,4515,85264 22-5
19-06-26 92,0018,0518,58-0,53 -2,9% ----18,1018,0513 22-5
19-06-26 100,0026,0526,58-0,53 -2,0% ----26,0526,055 22-5
19-06-26 110,0036,1436,58-0,44 -1,2% ----36,1436,058 22-5
17-07-26 40,00--0,03-- -- --------0 --
17-07-26 45,00--0,06-- -- --------0 --
17-07-26 50,00--0,10-- -- --------0 --
17-07-26 52,00--0,11-- -- --------0 --
17-07-26 54,00--0,13-- -- --------0 --
17-07-26 56,00--0,14-- -- --------0 --
17-07-26758,000,140,16-0,01 -6,3% ----0,140,141 22-5
17-07-26 60,000,300,20-- -- 0,110,24----1 19-5
17-07-26 62,000,320,25-- -- ----0,350,3287 20-5
17-07-26 64,000,340,33-- -- ----0,340,345 21-5
17-07-26 66,000,440,47-- -- --0,980,510,443 21-5
17-07-26 68,000,720,71-- -- 0,510,650,730,7232 21-5
17-07-26 70,000,901,09-0,19 -17,4% ----0,900,909 22-5
17-07-26 72,001,401,66-0,26 -15,7% ----1,541,389 22-5
17-07-26 74,002,132,52-0,39 -15,5% 1,10--2,132,137 22-5
17-07-2614576,003,323,69-0,27 -7,3% ----3,323,1629 22-5
17-07-26 78,004,595,16-0,57 -11,0% ----4,664,5527 22-5
17-07-26 80,006,256,82-0,57 -8,4% ----6,256,255 22-5
17-07-26 82,007,908,72-0,82 -9,4% ----7,907,905 22-5
17-07-26 84,0011,7010,67-- -- ----11,7011,705 20-5
17-07-26 88,00--14,67-- -- --------0 --
17-07-26 92,00--18,67-- -- --------0 --
21-08-26 40,00--0,02-- -- --------0 --
21-08-26 45,00--0,07-- -- --------0 --
21-08-26 50,00--0,15-- -- --------0 --
21-08-26 54,00--0,24-- -- --------0 --
21-08-26 56,000,400,30-- -- ----0,400,401 19-5
21-08-26 58,000,580,39-- -- ----0,580,581 20-5
21-08-26 60,000,500,48-- -- ----0,500,501 21-5
21-08-26 62,00--0,63-- -- --------0 --
21-08-26 64,000,790,86-0,07 -8,1% ----0,790,791 22-5
21-08-26 66,001,081,17-0,09 -7,7% ----1,081,081 22-5
21-08-26 68,001,491,58-0,09 -5,7% ----1,501,496 22-5
21-08-26 70,002,202,19-- -- ----2,202,203 21-5
21-08-26 72,002,512,97-0,46 -15,5% ----2,512,511 22-5
21-08-26 74,003,513,97-0,46 -11,6% ----3,823,4938 22-5
21-08-26 76,004,745,19-0,45 -8,7% ----4,744,6265 22-5
21-08-26 78,006,006,61-0,61 -9,2% ----6,056,004 22-5
21-08-26 80,00--8,19-- -- --------0 --
21-08-26 82,00--9,94-- -- --------0 --
21-08-263584,0013,0011,77-0,31 -2,6% ----13,0012,9635 20-5
21-08-26 88,00--15,58-- -- --------0 --
21-08-2614092,0019,4019,50-0,31 -1,6% ----19,4019,00100 19-5
18-09-26 24,00--0,01-- -- --0,11----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% --0,520,100,101 24-12
18-09-26 35,000,250,02-- -- ----0,250,255 24-3
18-09-26 40,000,140,07-- -- ----0,140,141 20-5
18-09-26 46,000,250,14-- -- ----0,250,2518 27-4
18-09-26 48,000,290,18-- -- ----0,290,292 29-4
18-09-26 50,000,300,22-- -- ----0,300,307 6-5
18-09-26 52,000,410,28-- -- ----0,410,419 28-4
18-09-26 54,000,710,35-- -- ----0,710,713 13-4
18-09-26 56,000,580,43-- -- ----0,600,585 20-5
18-09-26 58,000,480,52-0,04 -7,7% --1,070,480,4817 22-5
18-09-26 60,000,600,64-0,04 -6,3% --0,790,600,604 22-5
18-09-261.10165,001,081,22-0,05 -4,1% 1,041,211,221,08528 22-5
18-09-26 70,002,292,52-0,23 -9,1% ----2,292,2910 22-5
18-09-26 75,004,474,87-0,40 -8,2% ----4,474,471 22-5
18-09-26 80,007,858,44-0,59 -7,0% ----8,207,8511 22-5
18-09-26 85,0012,2012,85-0,65 -5,1% ----12,2012,2027 22-5
18-09-26 90,0017,9517,65-- -- ----17,9517,9511 13-5
18-09-26 100,0026,9027,55-- -- 26,7027,2026,9026,905 19-5
18-09-26 110,0045,7537,48-- -- ----45,7545,7511 25-3
18-09-26 120,0047,2047,49-- -- ----47,3047,20110 18-5
18-12-264620,000,060,01+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 --
18-12-263228,000,070,03-0,01 -33,3% ----0,070,071 19-5
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-26 35,000,110,110,00 0,0% ----0,110,111 22-5
18-12-26 40,000,210,18-- -- ----0,210,206 20-5
18-12-26 45,000,310,28-- -- ----0,310,315 13-5
18-12-26 50,000,520,42-- -- ----0,520,521 12-5
18-12-26 52,000,510,50-- -- ----0,510,511 7-5
18-12-26 54,001,220,61-- -- ----1,221,225 7-4
18-12-26 55,000,730,68-- -- 0,40--0,730,732 18-5
18-12-26 56,000,900,75-- -- ----0,900,906 19-5
18-12-26 58,000,900,93-0,03 -3,2% 0,55--0,900,902 22-5
18-12-26 60,001,071,15-0,08 -7,0% ----1,121,0723 22-5
18-12-26 65,001,842,00-0,16 -8,0% ----1,841,822 22-5
18-12-26 70,003,133,45-0,32 -9,3% ----3,133,123 22-5
18-12-26 75,005,555,75-- -- ----5,755,556 21-5
18-12-26 80,008,909,01-0,11 -1,2% ----8,908,901 22-5
18-12-26 85,0014,1813,09-- -- ----14,7514,1817 20-5
18-12-26 90,0017,3517,72-- -- ----17,3517,3515 18-5
18-12-26 100,0027,1027,44-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6037,35-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8547,28-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,27-- -- ----0,330,3316 23-4
19-03-27 45,000,510,42-- -- ----0,520,516 23-4
19-03-27 50,00--0,66-- -- --------0 --
19-03-27 52,001,850,79-- -- ----1,851,851 26-3
19-03-27 54,001,050,94-- -- ----1,051,051 20-5
19-03-27 56,001,421,12-- -- ----1,421,4242 23-4
19-03-27 58,001,711,36-- -- 1,201,381,711,714 4-5
19-03-27 60,001,751,64-- -- ----1,751,7510 8-5
19-03-27 65,002,912,65-- -- ----2,912,911 20-5
19-03-27 70,003,994,23-0,24 -5,7% ----4,003,9820 22-5
19-03-27 75,006,156,55-0,40 -6,1% ----6,356,10151 22-5
19-03-27 80,0010,159,68-- -- ----10,1510,151 19-5
19-03-27 85,0013,0013,47-- -- ----13,0013,001 18-5
19-03-27 90,0019,3017,87-- -- ----19,3019,0025 28-4
19-03-27 100,00--27,43-- -- --------0 --
19-03-27 110,00--37,32-- -- --------0 --
19-03-27269120,0049,8447,25-0,32 -0,7% ----49,8449,52269 20-4
18-06-27 30,000,180,20-- -- ----0,180,184 5-5
18-06-27 35,000,370,31-- -- --0,710,370,371 6-1
18-06-27 40,000,380,46-- -- ----0,380,386 6-5
18-06-27 45,000,580,59-0,01 -1,7% ----0,580,587 22-5
18-06-27 50,000,921,02-0,10 -9,8% ----0,920,925 22-5
18-06-27 55,001,471,59-0,12 -7,5% ----1,481,4730 22-5
18-06-27 60,002,252,36-0,11 -4,7% ----2,302,2550 22-5
18-06-27 70,005,605,42-- -- ----5,605,605 21-5
18-06-27 80,0011,0010,88-- -- ----11,0011,003 21-5
18-06-27 90,0018,5518,94-- -- ----18,5518,5515 18-5
18-06-2762100,0028,4427,85-0,33 -1,2% ----28,4428,441 19-5
18-06-27 110,0037,0037,55-- -- ----37,0037,0016 11-5
18-06-27 120,00--47,45-- -- --------0 --
18-06-27 150,00--77,05-- -- --------0 --
17-12-27 20,000,110,13-- -- 0,050,210,110,112 22-4
17-12-27 25,000,200,17-- -- --0,210,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,270,23-- -- 0,20--0,300,272 9-4
17-12-27 35,000,400,38-- -- 0,240,520,420,404 20-5
17-12-27 40,000,620,63-- -- ----0,620,6237 18-5
17-12-27 45,001,450,99-- -- ----1,451,451 8-4
17-12-2721450,001,501,54+0,02 +1,3% 1,44--1,501,497 22-5
17-12-27 55,002,252,35-0,10 -4,3% ----2,302,257 22-5
17-12-27 60,003,783,48-- -- ----3,783,781 19-5
17-12-27 70,006,857,02-0,17 -2,4% ----6,856,852 22-5
17-12-27 80,0012,5012,68-0,18 -1,4% ----12,5012,501 22-5
17-12-27 90,0019,7520,19-0,44 -2,2% ----19,7519,751 22-5
17-12-27 100,0028,3328,79-0,46 -1,6% ----28,6528,3360 22-5
17-12-27 110,0037,8537,89-- -- ----37,8537,8537 18-5
17-12-27 120,0048,8047,33-- -- ----48,9548,758 30-4
17-12-27 150,00--77,00-- -- --------0 --
15-12-28 25,000,200,15-- -- 0,110,400,200,201 6-5
15-12-28 30,000,410,46-- -- ----0,410,411 14-4
15-12-2878935,000,800,790,00 0,0% ----0,800,803 19-5
15-12-28 40,001,301,24-- -- ----1,301,301 11-5
15-12-2850945,001,941,85-0,02 -1,1% ----2,011,93159 20-5
15-12-28 50,002,932,69-- -- ----2,932,84253 20-5
15-12-28 55,003,803,81-0,01 -0,3% ----3,803,801 22-5
15-12-28 60,005,205,27-0,07 -1,3% ----5,205,201 22-5
15-12-28 70,009,759,37-- -- ----10,359,75567 20-5
15-12-28 80,0014,9715,23-- -- ----15,0014,953 18-5
15-12-28 90,0021,6722,28-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6130,25-- -- ----29,6129,615 15-5
15-12-28 110,0038,1638,79-- -- ----38,1638,167 15-5
15-12-28 120,0052,2047,80-- -- ----52,2052,204 8-4
15-12-28 150,00--77,05-- -- --------0 --
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-29 30,000,800,75-- -- ----0,800,802 21-5
21-12-29 40,001,751,80-0,05 -2,8% ----1,751,751 22-5
21-12-29 45,002,802,65-- -- ----2,802,801 21-5
21-12-29 50,003,953,74-- -- ----3,953,951 7-5
21-12-29 55,005,075,15-- -- ----5,075,071 18-5
21-12-29 60,006,736,84-- -- ----6,736,6241 15-5
21-12-29 70,0011,1711,32-- -- ----11,1711,0028 15-5
21-12-29 80,0017,0017,23-- -- 16,7017,3517,0017,001 6-5
21-12-29 90,0027,2024,08-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,63-- -- 30,9032,0032,3032,301 4-5
21-12-29 110,0039,5039,77-0,27 -0,7% ----39,5039,501 22-5
21-12-29 120,0048,5448,40-- -- ----48,5948,4112 18-5
21-12-29 150,0076,9077,06-- -- ----76,9076,903 18-5
20-12-30 30,001,301,02-- -- ----1,301,302 21-4
20-12-30 40,002,382,44-0,06 -2,5% ----2,382,381 22-5
20-12-30 45,003,503,49+0,01 +0,3% ----3,503,501 22-5
20-12-30 50,004,704,80-0,10 -2,1% ----4,704,701 22-5
20-12-30 55,006,456,36-- -- ----6,456,455 19-5
20-12-30 60,008,008,16-0,16 -2,0% ----8,008,003 22-5
20-12-30 65,0010,5010,32-- -- ----10,5010,501 21-5
20-12-30 70,0012,8012,90-0,10 -0,8% ----12,8012,802 22-5
20-12-30 80,0018,7718,73-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,38-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,66-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5640,93-- -- 39,5541,3040,5640,4411 18-5
20-12-30 120,0057,4049,67-- -- ----57,4057,4026 23-3
20-12-30 150,0076,9577,09-- -- ----76,9576,953 18-5
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?