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* 76,8076,12+0,68 +0,9% 76,9876,18444.61017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-10-2026)
Totaal volume 1.437 (758 Calls, 679 Puts)
Totaal open interest bij opening 20.676 (10.366 Calls, 10.310 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,01-- -- --------0 --
16-10-26 54,00--0,02-- -- --------0 --
16-10-26 56,00--0,01-- -- --------0 --
16-10-26558,000,020,020,00 0,0% --0,050,020,021 16-10
16-10-26360,000,010,010,00 0,0% ----0,010,012 6-10
16-10-2616964,000,020,05-0,03 -60,0% ----0,020,024 6-10
16-10-262266,000,040,01-- -- ----0,040,042 8-10
16-10-2613168,000,080,02-- -- --------0 24-9
16-10-26 69,00--0,04-- -- --------0 --
16-10-2618870,000,010,010,00 0,0% --0,020,010,0125 16-10
16-10-261571,000,240,01-- -- ----0,240,2225 2-10
16-10-261.30972,000,010,010,00 0,0% --0,030,010,0110 16-10
16-10-262773,000,030,02+0,01 +50,0% ----0,030,038 15-10
16-10-2649074,000,010,02-0,01 -50,0% --0,050,030,0111 16-10
16-10-264575,000,200,10-- -- --0,050,200,2027 14-10
16-10-2654976,000,030,47-0,44 -93,6% --0,060,230,0373 16-10
16-10-265177,000,901,28-0,38 -29,7% 0,400,670,900,902 16-10
16-10-2641378,001,442,24-0,80 -35,7% 1,401,691,971,4469 16-10
16-10-263179,002,883,24-0,36 -11,1% 2,412,692,882,8815 16-10
16-10-2646580,003,554,24-0,69 -16,3% 3,533,723,903,5555 16-10
16-10-26181,004,705,24-- -- 4,374,734,704,701 7-10
16-10-261882,006,106,24-0,14 -2,2% 5,355,75----1 16-10
16-10-261384,008,358,24-- -- 7,357,758,358,351 8-10
16-10-26 86,00--10,24-- -- 9,109,95----0 --
16-10-26 88,00--12,24-- -- 11,1011,95----0 5-10
16-10-26190,0010,8514,24-0,70 -4,9% 13,3513,75----1 16-10
16-10-26 92,0012,8016,24-0,70 -4,3% 15,1515,95----0 7-8
16-10-26 96,0016,7020,24-- -- 19,1019,95----0 7-8
16-10-26 100,00--24,24-- -- 23,1023,95----0 --
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 --
20-11-26 56,00--0,02-- -- --------0 --
20-11-26 58,00--0,04-- -- --0,16----0 --
20-11-26 60,00--0,08-- -- --------0 --
20-11-26 62,00--0,10-- -- --0,18----0 --
20-11-26 64,000,130,13-- -- 0,040,130,130,132 20-10
20-11-26 66,000,170,17-- -- 0,090,160,170,174 19-10
20-11-26 68,000,250,23-- -- ----0,250,251 19-10
20-11-26 70,000,370,33-- -- ----0,390,3717 20-10
20-11-26 72,000,410,53-0,12 -22,6% ----0,480,4115 15:02
20-11-26 74,001,050,89-- -- 0,590,721,141,053 20-10
20-11-26 76,001,171,56-0,39 -25,0% 1,081,251,321,1716 16:28
20-11-26 78,002,602,63-- -- ----2,662,6065 16-10
20-11-26 80,004,134,14-- -- ----4,214,1318 16-10
20-11-26 82,006,135,93-- -- ----6,136,131 14-10
20-11-261084,007,887,88-0,66 -8,4% 6,907,207,887,887 2-10
20-11-26 86,00--9,88-- -- --------0 --
20-11-26 88,00--11,88-- -- --------0 --
20-11-26 92,00--15,88-- -- --------0 --
20-11-26 96,00--19,88-- -- --------0 --
20-11-26 100,00--23,88-- -- --------0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----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% --0,060,010,013 2-10
18-12-261.84835,000,050,01-- -- --0,060,050,057 15-7
18-12-2682340,000,030,01+0,02 +200,0% ----0,030,0351 20-10
18-12-26 45,000,030,01-- -- ----0,030,031 15-10
18-12-26 50,000,080,06-- -- 0,03--0,080,0851 20-10
18-12-26 52,000,080,07-- -- ----0,080,08148 20-10
18-12-26 54,000,090,09-- -- 0,010,110,100,0933 20-10
18-12-26 55,000,170,10-- -- ----0,170,1710 7-10
18-12-26 56,000,220,11-- -- --------0 14-8
18-12-26 58,000,170,13-- -- ----0,170,171 7-10
18-12-26 60,000,170,16-- -- 0,07--0,170,173 19-10
18-12-26 64,000,300,26-- -- --------1 8-10
18-12-26 65,000,330,29-- -- --1,120,330,332 20-10
18-12-26 66,000,300,34-0,04 -11,8% 0,210,340,300,2850 15:40
18-12-26 68,000,370,45-0,08 -17,8% ----0,370,371 17:29
18-12-26 70,000,520,65-0,13 -20,0% 0,440,570,570,5235 17:29
18-12-26 72,000,870,95-0,08 -8,4% 0,670,800,880,872 09:26
18-12-26 74,001,141,44-0,30 -20,8% ----1,251,1452 16:45
18-12-26 75,001,601,76-0,16 -9,1% ----2,001,581 10:06
18-12-26 76,001,962,16-0,20 -9,3% ----1,981,9650 09:25
18-12-26 78,003,553,20-- -- 2,562,753,553,553 12-10
18-12-26 80,004,754,52+0,23 +5,1% --5,754,764,751 11:17
18-12-26 82,005,906,14-0,24 -3,9% 5,305,505,905,903 10:50
18-12-26 84,00--7,96-- -- --------0 --
18-12-26 85,005,908,93-- -- --------7 9-10
18-12-26 86,006,559,89-- -- ----6,556,552 28-9
18-12-26 88,00--11,88-- -- --------0 --
18-12-26 90,0013,8513,88-- -- ----13,8513,852 1-10
18-12-26 92,00--15,88-- -- --------2 16-10
18-12-26 95,0016,7518,88-- -- ----16,7516,7518 12-8
18-12-26 100,0018,7823,88-- -- ----18,7818,782 21-9
18-12-26 110,0030,4533,88-- -- ----30,4530,4550 4-8
18-12-26 120,0041,7543,88-- -- ----41,7541,7550 27-7
15-01-27 40,00--0,01-- -- --------0 --
15-01-27 45,00--0,05-- -- --------0 --
15-01-27 50,00--0,11-- -- --------0 --
15-01-27 54,00--0,19-- -- --------0 --
15-01-27 56,00--0,23-- -- --------0 --
15-01-27 58,00--0,27-- -- --------0 --
15-01-27 60,000,200,33-0,13 -39,4% ----0,200,201 13:52
15-01-27 64,00--0,36-- -- --------0 --
15-01-27 66,00--0,48-- -- --------0 --
15-01-27 68,000,550,66-- -- ----0,550,5550 20-10
15-01-27 70,00--0,90-- -- --------1 19-10
15-01-27 72,00--1,26-- -- --------0 --
15-01-27 74,00--1,77-- -- --------1 20-10
15-01-27 76,00--2,49-- -- --------0 --
15-01-27 78,00--3,49-- -- --------0 --
15-01-27 80,00--4,89-- -- --------0 --
15-01-27 82,00--6,41-- -- --------0 --
15-01-27 84,00--8,12-- -- --------0 --
15-01-27 88,00--11,90-- -- --------0 --
15-01-27 92,00--15,88-- -- --------0 --
19-03-27 30,00--0,01-- -- --0,12----0 --
19-03-27 35,000,070,03-- -- --------0 20-7
19-03-27 40,000,130,09-- -- --------0 18-8
19-03-27 45,000,510,14-- -- --------0 23-4
19-03-27 50,000,290,22-- -- --------1 20-10
19-03-27 52,000,350,26-- -- --------0 20-7
19-03-27 54,000,400,30-- -- 0,200,32----0 12-8
19-03-27 56,000,350,37-- -- 0,250,380,350,3510 14-10
19-03-27 58,000,420,43-- -- 0,290,430,420,4210 14-10
19-03-27 60,000,540,52-- -- ----0,540,5425 20-10
19-03-27 65,000,780,88-0,10 -11,4% ----0,780,782 16:10
19-03-27 70,001,471,63-0,16 -9,8% 1,351,481,471,476 16:53
19-03-271.65975,003,263,11-0,31 -10,0% ----3,323,191 09:34
19-03-27 80,005,405,63-- -- ----5,605,403 20-10
19-03-27 85,009,809,40-- -- --------1 20-10
19-03-27 90,0013,9313,94-- -- ----13,9313,936 12-10
19-03-27 95,00--18,88-- -- --------0 --
19-03-27 100,00--23,88-- -- --------0 --
19-03-27 110,0031,5033,88-- -- --------0 11-8
19-03-27 120,0049,8443,88-- -- --------0 20-4
18-06-27 30,000,070,07-- -- ----0,070,074 15-10
18-06-27135,000,370,120,00 0,0% --0,710,370,371 6-1
18-06-27 40,000,200,19-- -- ----0,200,2082 2-10
18-06-27 45,000,300,29-- -- ----0,310,3029 2-10
18-06-27 50,000,470,45-- -- ----0,470,4620 2-10
18-06-27 55,000,600,67-- -- --1,420,630,58119 6-10
18-06-27 56,000,730,74-- -- ----0,730,7120 5-10
18-06-27 58,000,770,88-- -- 0,710,840,770,7744 6-10
18-06-27 60,001,071,08-- -- 0,871,021,071,071 20-10
18-06-27 65,001,611,74-0,13 -7,5% 1,511,631,611,592 10:20
18-06-27 70,002,932,93-- -- ----2,932,931 19-10
18-06-27 75,004,644,84-- -- ----5,154,641.110 20-10
18-06-27 80,007,207,63-0,43 -5,6% ----7,207,20300 12:44
18-06-27 85,0011,0511,19-- -- ----11,0511,0524 19-10
18-06-27 90,0013,8015,38-- -- ----13,8013,4010 6-10
18-06-2711295,0018,8519,95-0,79 -4,0% ----18,8518,856 5-10
18-06-27 100,0023,5024,61-- -- 23,6024,1023,5023,504 5-10
18-06-27 110,0029,0034,36-- -- --------0 21-9
18-06-27 120,0044,9544,02-- -- --------0 23-6
18-06-27 150,00--73,90-- -- --------0 --
17-09-27 35,000,230,18-- -- ----0,250,2357 1-10
17-09-27 40,00--0,32-- -- --------1 21-9
17-09-27 45,00--0,49-- -- --------0 --
17-09-27 50,000,670,71-- -- ----0,670,679 13-10
17-09-27 55,001,061,07-- -- ----1,061,0610 13-10
17-09-27 56,001,151,17-- -- ----1,151,1520 20-10
17-09-27 58,001,391,40-- -- ----1,391,3912 20-10
17-09-27 60,001,631,62-- -- ----1,631,6330 20-10
17-09-27 65,002,592,59-- -- 2,282,492,692,59564 20-10
17-09-27 70,004,124,02-- -- 3,613,834,224,1261 20-10
17-09-27 75,005,986,15-- -- 5,555,855,985,8012 15-10
17-09-27 80,009,058,97-- -- ----9,109,0559 2-10
17-09-27 85,0012,3012,45-- -- ----12,4012,3032 2-10
17-09-27 90,0013,6016,46-- -- ----13,7313,5078 28-9
17-09-27 95,00--20,82-- -- --------0 --
17-09-27 100,00--25,38-- -- --------0 --
17-09-27 110,00--34,91-- -- --------0 --
17-09-27 120,00--44,54-- -- --------0 --
17-12-27 20,000,050,03-- -- 0,020,09----0 5-8
17-12-27 25,000,110,11-- -- 0,040,120,110,1133 20-10
17-12-27 28,000,120,15-- -- --------0 20-7
17-12-27 30,000,180,18-- -- ----0,180,18148 20-10
17-12-27 35,000,260,27-- -- ----0,260,266 7-10
17-12-27 40,000,300,40-- -- --------3 12-10
17-12-27 45,000,580,58-- -- ----0,580,5810 20-10
17-12-27 50,000,870,88-- -- ----0,880,8720 20-10
17-12-27 55,001,301,33-- -- ----1,301,3016 20-10
17-12-27 60,001,952,01-- -- 1,781,942,051,9551 20-10
17-12-27 70,004,264,57-0,31 -6,8% 4,184,354,384,26136 16:45
17-12-27 80,009,209,48-0,28 -3,0% ----9,209,201 15:39
17-12-27 90,0015,3516,77-- -- ----15,3515,3520 6-10
17-12-27263100,0022,4525,62-0,63 -2,5% 24,7025,15----1 25-9
17-12-27 110,0029,7734,96-- -- ----29,9529,7732 21-9
17-12-27 120,0044,0544,64-- -- ----44,0544,0510 2-10
17-12-27 150,00--73,88-- -- --------0 --
16-06-28 40,00--0,57-- -- --------0 --
16-06-28 50,001,351,34-- -- --------0 12-8
16-06-28 55,001,992,02-- -- --------0 9-9
16-06-28 60,002,372,94-- -- 2,642,93----0 18-9
16-06-28 70,005,905,88-- -- 5,455,805,905,902 2-10
16-06-28 80,009,4010,82-- -- 10,1510,55----1 19-10
16-06-28390,0017,0017,73-0,52 -2,9% --------0 25-8
16-06-28 100,0023,6526,08-- -- --------0 24-9
16-06-28 110,0032,5035,30-- -- 34,1535,00----0 24-9
16-06-28 120,0039,7544,76-- -- --------0 17-9
16-06-28 150,0070,9573,88-- -- --------0 3-9
15-12-28 25,000,240,19-- -- ----0,240,243 14-10
15-12-28 30,000,520,33-- -- ----0,520,524 3-6
15-12-28 35,000,520,54-- -- 0,38------20 17-9
15-12-28 40,000,860,84-- -- ----0,860,868 20-10
15-12-28 45,001,381,28-- -- 1,051,391,381,381 20-10
15-12-28 50,001,961,90-- -- 1,641,992,001,9610 10-9
15-12-28 55,002,642,75-- -- ----2,642,642 7-10
15-12-28 60,003,423,89-- -- --------0 14-9
15-12-28 70,007,407,22-- -- 6,657,15----10 16-10
15-12-28 80,0012,1012,28-- -- ----12,1012,101 2-10
15-12-28 90,0017,0218,99-- -- ----17,1516,96128 24-9
15-12-28 100,0024,5826,95-- -- 25,9026,7024,5824,52129 24-9
15-12-28 110,0034,3935,77-- -- 34,6535,4534,3934,3260 19-8
15-12-28 120,0045,1044,97-- -- ----45,1045,101 21-8
15-12-28 150,0079,3573,89-- -- ----79,3579,351 8-6
21-12-29 25,000,410,35-- -- 0,20------0 29-6
21-12-29 30,000,550,59-- -- --------0 4-8
21-12-29 40,001,651,44-- -- --------1 7-10
21-12-29 45,002,252,12-- -- --------0 10-9
21-12-29 50,003,103,00-- -- --------0 1-10
21-12-2970755,003,854,10-0,13 -3,2% --------1 7-9
21-12-29 60,004,795,48-- -- --------0 16-9
21-12-29 70,008,739,20-- -- ----8,738,653 2-9
21-12-29 80,0014,2014,35-- -- ----14,2014,201 2-10
21-12-29 90,0017,9020,79-- -- ----17,9017,8570 22-9
21-12-2969100,0027,6028,21-0,53 -1,9% ----27,6027,6018 10-9
21-12-29 110,0035,6536,58-- -- ----36,1535,6511 10-9
21-12-29 120,0044,0045,56-- -- ----44,9544,0099 10-9
21-12-29 150,0076,9074,06-- -- ----76,9076,903 18-5
20-12-30 30,000,990,80-- -- ----0,990,991 24-6
20-12-30 40,002,252,06-- -- --------0 10-9
20-12-303645,003,102,92-0,10 -3,4% ----3,103,101 10-9
20-12-30 50,003,803,97-- -- --------1 19-10
20-12-30 55,004,745,30-- -- --------2 14-10
20-12-30 60,005,636,87-- -- --------0 18-9
20-12-30 65,007,088,68-- -- ----7,307,0821 21-9
20-12-30 70,0010,8010,79-- -- ----10,8010,8011 13-10
20-12-30 80,0015,7016,04-0,34 -2,1% ----15,7015,701 15:33
20-12-30 90,0021,6022,25-0,65 -2,9% ----21,6021,603 16:44
20-12-30 100,0029,0629,39-- -- ----29,1528,9524 5-10
20-12-30 110,0033,4037,51-- -- ----33,4033,401 22-9
20-12-30 120,0045,5946,25-- -- ----45,5945,591 5-10
20-12-30 150,0071,0074,12-- -- ----71,0071,002 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?