Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,8469,00+0,84 +1,2% 69,8869,10113.92412:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-2-2026)
Totaal volume 3.312 (2.072 Calls, 1.240 Puts)
Totaal open interest bij opening 12.120 (4.878 Calls, 7.242 Puts)
Call / Put ratio 1,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,02-- -- --0,11----0 --
20-02-26 44,00--0,03-- -- --------0 --
20-02-26 46,00--0,01-- -- --------0 --
20-02-26248,000,070,01+0,06 +600,0% ----0,070,072 22-12
20-02-26 50,00--0,01-- -- --------0 --
20-02-261452,000,040,01-- -- ----0,040,0420 9-2
20-02-26254,000,080,02-- -- ----0,080,081 6-2
20-02-26 55,000,060,01-- -- ----0,060,064 3-2
20-02-26 56,000,060,01-- -- ----0,060,063 3-2
20-02-26 57,000,150,02-- -- ----0,150,156 29-1
20-02-26 58,000,080,03-- -- ----0,080,081 9-2
20-02-2618159,000,110,01-- -- ----0,140,1125 10-2
20-02-261.19060,000,020,01-- -- ----0,020,021 17-2
20-02-26361,000,210,02-- -- ----0,210,213 10-2
20-02-2671862,000,010,04-0,03 -75,0% ----0,010,013 14:42
20-02-26963,000,300,01-- -- ----0,300,309 11-2
20-02-2658164,000,030,02+0,01 +50,0% --0,250,030,022 19-2
20-02-264765,000,250,05-- -- ----0,460,254 13-2
20-02-2670966,000,020,07-0,05 -71,4% --1,220,020,022 19-2
20-02-26 67,000,060,11-0,05 -45,5% ----0,070,062 14:02
20-02-26 68,000,090,23-0,14 -60,9% ----0,100,0920 16:29
20-02-26 69,000,250,54-0,29 -53,7% ----0,250,1337 15:46
20-02-26 70,000,841,15-0,31 -27,0% ----0,840,4431 16:22
20-02-26 71,003,002,05-- -- ----3,003,001 16-2
20-02-26 72,002,343,03-0,69 -22,8% ----2,342,343 19-2
20-02-26 73,00--4,03-- -- --------0 --
20-02-26 74,002,705,04-- -- ----3,552,7066 12-2
20-02-26 75,00--6,02-- -- --------0 --
20-02-26 76,005,357,01-- -- ----5,355,3522 12-2
20-02-26 78,00--9,00-- -- --------0 --
20-02-26 80,0010,7011,00-0,30 -2,7% ----10,7010,6488 16:24
20-02-26 84,00--15,00-- -- --------0 --
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,09----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26935,000,020,01+0,01 +100,0% ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261238,000,160,02+0,14 +700,0% ----0,160,161 25-9
20-03-2610840,000,030,02-- -- ----0,030,035 5-1
20-03-261542,000,330,01+0,32 +3200,0% ----0,340,332 3-9
20-03-266044,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-261.11245,000,100,02-- -- ----0,100,102 21-1
20-03-2613046,000,030,01-- -- ----0,030,035 12-2
20-03-2648648,000,130,01-- -- ----0,130,134 20-1
20-03-2621150,000,100,03-- -- --1,330,100,103 12-2
20-03-26 52,000,060,05-- -- ----0,060,0610 12-2
20-03-269154,000,150,08-0,05 -62,5% ----0,150,151 2-2
20-03-26 55,000,120,09+0,03 +33,3% ----0,120,12140 19-2
20-03-26 56,000,090,11-0,02 -18,2% ----0,090,095 15:29
20-03-26 57,000,110,12-- -- ----0,110,111 12-2
20-03-26 58,000,120,13-0,01 -7,7% ----0,120,122 17:13
20-03-26 59,000,180,16-- -- ----0,180,186 18-2
20-03-26 60,000,200,18-- -- --0,490,200,205 18-2
20-03-26 62,000,210,27-0,06 -22,2% ----0,210,212 19-2
20-03-26 64,000,500,45-- -- ----0,500,467 18-2
20-03-26 65,000,410,58-0,17 -29,3% ----0,450,416 19-2
20-03-26 66,000,600,76-0,16 -21,1% 0,05--0,600,556 15:36
20-03-26 68,001,011,31-0,30 -22,9% 0,80--1,070,93167 15:27
20-03-26 70,001,992,24-0,25 -11,2% ----1,991,6714 16:22
20-03-26 72,002,763,55-0,79 -22,3% ----2,762,761 19-2
20-03-26 74,005,155,19-- -- ----6,005,152 11-2
20-03-26 76,00--7,03-- -- --------0 --
20-03-26 78,008,009,00-- -- ----8,008,003 13-2
20-03-26380,0020,5511,000,00 0,0% ----20,5520,553 26-9
20-03-26 84,0017,8515,00-- -- ----17,8517,851 27-1
20-03-26 88,00--19,00-- -- --------0 --
20-03-26 90,0025,3521,00-- -- ----25,3525,353 20-1
20-03-26 100,0034,6531,00-- -- ----34,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,01-- -- --------0 --
17-04-26 40,00--0,04-- -- --------0 --
17-04-26 44,00--0,07-- -- --------0 --
17-04-26 46,00--0,08-- -- --------0 --
17-04-26 48,00--0,10-- -- --------0 --
17-04-26 50,000,120,12-- -- ----0,120,121 18-2
17-04-26 52,00--0,13-- -- --------0 --
17-04-26 54,000,300,16-- -- ----0,300,30100 29-1
17-04-26 56,000,240,20-- -- --0,350,240,2420 11-2
17-04-26 57,000,580,24-- -- ----0,580,581 23-1
17-04-26 58,00--0,27-- -- --------0 --
17-04-26 59,000,240,31-- -- ----0,240,241 12-2
17-04-26 60,000,650,37-- -- --0,520,650,552 13-2
17-04-26 62,000,680,53-- -- --0,600,680,682 16-2
17-04-26 64,000,850,79-- -- 0,20--0,850,851 17-2
17-04-26 66,001,001,21-0,21 -17,4% ----1,041,0063 19-2
17-04-26 68,001,541,82-0,28 -15,4% ----1,541,413 15:27
17-04-26 70,002,772,73-- -- ----2,802,5599 18-2
17-04-26 72,003,273,95-0,68 -17,2% ----3,273,2711 19-2
17-04-26 74,005,365,42-- -- ----5,365,328 11-2
17-04-26 76,004,907,16-- -- ----5,454,9010 12-2
17-04-26 78,00--9,03-- -- --------0 --
17-04-26 80,00--11,00-- -- --------0 --
17-04-26 84,00--15,00-- -- --------0 --
17-04-26 88,00--19,00-- -- --------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--0,02-- -- --------0 --
19-06-26 30,000,040,01-- -- ----0,040,041 3-2
19-06-26 35,000,100,07-- -- --2,020,100,101 13-2
19-06-26 40,000,100,11-- -- 0,06--0,100,101 9-2
19-06-26 44,000,280,17-- -- ----0,280,2810 21-1
19-06-26 45,000,200,19-- -- ----0,200,202 2-2
19-06-26 46,000,720,21+0,51 +242,9% ----0,720,7218 15-9
19-06-26 48,000,300,26-- -- ----0,300,301 13-2
19-06-26 50,000,360,33-- -- ----0,360,361 16-2
19-06-26 52,000,500,41-- -- ----0,500,502 13-2
19-06-26 54,000,550,52-- -- --1,060,550,5550 17-2
19-06-26 55,000,590,59-- -- ----0,620,595 17-2
19-06-26 56,000,720,67-- -- ----0,720,725 17-2
19-06-26 58,000,900,87-- -- ----0,900,85101 18-2
19-06-26 60,001,021,17-0,15 -12,8% ----1,021,022 19-2
19-06-26 62,001,641,55-- -- ----1,641,641 17-2
19-06-26 64,002,152,08-- -- ----2,152,155 18-2
19-06-26 65,003,052,40-- -- --2,703,133,05100 13-2
19-06-26 66,002,322,77-0,45 -16,2% ----2,422,32412 19-2
19-06-26 68,003,603,67-0,07 -1,9% ----3,603,10102 17:26
19-06-26 70,004,744,83-- -- ----4,754,745 18-2
19-06-26 72,006,906,15-- -- ----6,906,901 13-2
19-06-26 76,009,609,34-- -- ----9,609,605 17-2
19-06-26 80,0015,6012,99-- -- ----15,6015,603 28-1
19-06-26 85,00--17,78-- -- --------0 --
19-06-26 90,0024,7222,81-- -- ----24,7224,721 16-1
19-06-26 100,0034,7032,71-- -- ----34,7034,7040 16-1
19-06-26 110,00--42,66-- -- --------0 --
18-09-26 24,00--0,01-- -- --------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% ----0,100,101 24-12
18-09-26 35,000,280,10+0,18 +180,0% ----0,280,281 24-10
18-09-26 40,000,480,25+0,23 +92,0% ----0,480,481 24-11
18-09-26 46,000,520,46-- -- ----0,520,521 16-2
18-09-26 48,000,480,55-- -- ----0,490,4840 11-2
18-09-26 50,000,600,69-- -- ----0,600,6030 11-2
18-09-26 52,000,830,87-- -- ----0,830,8078 11-2
18-09-26 54,000,971,09-- -- ----0,970,9710 11-2
18-09-26 56,001,741,38-- -- ----1,741,745 13-2
18-09-26 58,002,151,75-- -- ----2,152,15929 13-2
18-09-26 60,002,202,21-- -- ----2,202,201 18-2
18-09-26 65,004,003,87-- -- ----4,004,001 18-2
18-09-26 70,006,126,51-0,39 -6,0% --7,606,126,122 19-2
18-09-26 75,008,2510,02-- -- ----8,258,2510 12-2
18-09-26 80,0014,2014,21-- -- ----14,2014,205 18-2
18-09-26 85,00--18,91-- -- --------0 --
18-09-26 90,0024,2023,76-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0333,45-- -- ----31,0331,038 12-2
18-09-26 110,0044,1543,31-- -- ----44,1544,151 16-2
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-26 25,000,100,03+0,07 +233,3% ----0,100,101 10-11
18-12-26 26,00--0,04-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,130,11-- -- --0,520,130,131 13-2
18-12-26 35,000,200,19-- -- ----0,200,203 13-2
18-12-26 40,000,310,32-0,01 -3,1% ----0,310,319 15:31
18-12-26 45,000,650,54-- -- --1,200,650,5693 13-2
18-12-261.20750,000,840,90-0,05 -5,6% --1,530,840,841 19-2
18-12-26 52,000,871,13-- -- ----0,870,86200 12-2
18-12-26 54,001,421,40-- -- --2,651,421,4210 6-2
18-12-26 55,001,601,59-- -- ----1,601,6010 18-2
18-12-26 56,001,951,75-- -- ----1,951,9510 13-2
18-12-26 58,002,552,20-- -- ----2,772,353 13-2
18-12-26 60,002,502,69-0,19 -7,1% ----2,502,456 19-2
18-12-26 65,004,024,46-0,44 -9,9% ----4,024,021 19-2
18-12-26 70,007,157,03-- -- ----7,157,155 18-2
18-12-26 75,0011,2210,43-- -- ----11,2211,225 13-2
18-12-26 80,0015,0514,47-- -- ----15,0515,051 16-2
18-12-26 85,0018,7119,01-0,30 -1,6% ----18,7118,6688 16:24
18-12-26 90,0022,8223,79-0,97 -4,1% ----22,8222,821 19-2
18-12-26 100,0041,2533,56+7,69 +22,9% ----41,2541,2526 7-10
18-12-26 110,0043,3543,43-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5553,33-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,10+0,19 +190,0% ----0,290,291 13-8
18-06-27 35,000,370,30-- -- 0,180,710,370,371 6-1
18-06-27 40,000,600,57-- -- ----0,600,601 11-2
18-06-27 45,001,170,99-- -- ----1,171,054 13-2
18-06-27 50,001,681,66-- -- ----1,731,673 17-2
18-06-27 55,002,502,68-0,18 -6,7% ----2,502,504 15:29
18-06-27 60,004,904,17-- -- ----4,904,72102 13-2
18-06-27 70,007,508,91-- -- ----7,507,501 12-2
18-06-27 80,0016,5016,05-- -- ----16,5016,501 3-2
18-06-27 90,0026,5324,77-- -- ----26,5326,531 29-1
18-06-27 100,0037,1534,16-- -- ----37,1537,151 20-1
18-06-27 110,0045,9043,78-- -- ----45,9045,901 30-1
18-06-27 120,00--53,46-- -- --------0 --
17-12-27 20,000,050,02-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,08-- -- 0,090,230,200,201 16-2
17-12-27 28,000,280,17+0,11 +64,7% ----0,280,282 26-11
17-12-27 30,000,230,26-- -- 0,09--0,230,231 12-2
17-12-27 35,000,400,52-- -- 0,35--0,400,402 18-2
17-12-27 40,001,050,93-- -- ----1,051,055 28-1
17-12-27 45,001,271,57-- -- ----1,271,271 12-2
17-12-27 50,002,072,49-- -- --3,352,072,078 12-2
17-12-27 55,003,783,79-- -- ----3,783,788 6-2
17-12-27 60,004,505,50-- -- ----4,504,5010 12-2
17-12-27 70,0010,9510,51-- -- ------10,9511 13-2
17-12-27 80,0024,1517,62+6,53 +37,1% ----24,4024,15200 7-10
17-12-27 90,0028,1026,12-- -- ----28,1028,101 28-1
17-12-27 100,0038,0535,22-- -- ----38,0638,0521 22-1
17-12-27 110,0047,2044,60-- -- ----47,2047,201 14-1
17-12-27 120,0053,0054,09-- -- ----53,0053,001 11-2
15-12-28 25,000,300,21-- -- --0,380,300,301 13-2
15-12-2828230,000,720,59-0,01 -1,7% ----0,720,721 14-1
15-12-28 35,001,091,04-- -- ----1,091,094 11-2
15-12-28 40,001,691,73-- -- ----1,691,692 13-2
15-12-28 45,002,602,70-- -- ----2,602,601 11-2
15-12-28 50,003,123,97-- -- ----3,123,1135 12-2
15-12-28 55,005,355,63-0,28 -5,0% 5,20--5,455,304 19-2
15-12-28 60,006,657,62-- -- ----6,656,651 12-2
15-12-28 70,0012,8513,01-- -- ----12,8512,851 18-2
15-12-28 80,0021,0019,93-- -- ----21,0021,001 27-1
15-12-28 90,0030,9027,85-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4536,57-- -- ----39,9039,4572 21-1
15-12-28 110,0046,8345,44-- -- ----46,8346,831 15-1
15-12-28 120,0057,2354,58-- -- ----57,2357,231 14-1
21-12-29 25,000,430,51-- -- ----0,430,435 12-2
21-12-29 30,001,000,96-- -- ----1,001,001 13-2
21-12-29 40,002,572,59-- -- ----2,702,576 13-2
21-12-29 45,003,423,84-- -- ----3,453,4235 12-2
21-12-29 50,006,205,38-- -- ----6,206,201 13-2
21-12-29 55,007,457,23-- -- ----7,457,402 16-2
21-12-29 60,008,209,47-- -- ----8,278,202 12-2
21-12-29 70,0013,3515,04-- -- ----13,3513,355 12-2
21-12-29 80,0021,9521,81-- -- ----21,9521,9520 18-2
21-12-29 90,0031,6029,55-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1537,66-- -- ----39,2639,1535 27-1
21-12-29 120,0057,2755,06-- -- ----57,2757,1724 27-1
21-12-29 150,0085,8083,23-- -- ----85,8085,801 13-1
20-12-30 30,001,451,12-- -- ----1,451,455 9-2
20-12-30 40,003,353,30-- -- --5,003,353,355 11-2
20-12-30 45,004,904,75-- -- ----4,904,901 6-2
20-12-30 50,006,706,48-- -- ----6,706,701 17-2
20-12-30 55,008,708,48-- -- ----8,708,705 2-2
20-12-30 60,0010,1010,86-- -- ----10,1010,101 12-2
20-12-30 65,0013,8013,77-- -- ----13,8013,802 18-2
20-12-30 70,0017,4116,77-- -- ----17,4117,411 16-2
20-12-30 80,0024,1623,48-- -- ----24,1624,161 16-2
20-12-30 90,0031,6030,35-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6538,05-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7554,80-- -- ----56,7556,752 2-2
20-12-30 150,00--82,87-- -- --------0 --
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?