Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 64,9664,52+0,44 +0,7% 64,9864,60186.95016:22

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-12-2025)
Totaal volume 2.362 (1.461 Calls, 901 Puts)
Totaal open interest bij opening 58.377 (12.850 Calls, 45.527 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60745,000,010,010,00 0,0% ----0,010,012 15-12
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-251.88048,000,030,01+0,02 +200,0% --0,030,030,02319 10-12
19-12-251.61850,000,020,03-0,01 -33,3% ----0,020,0114 16-12
19-12-252.43152,000,030,01+0,02 +200,0% --1,000,030,034 15-12
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,030,030,00 0,0% ----0,030,034 15-12
19-12-252.69355,000,020,01+0,01 +100,0% ----0,020,024 16-12
19-12-251.32656,000,010,010,00 0,0% ----0,010,0150 16-12
19-12-256.56857,000,010,010,00 0,0% ----0,010,011 17-12
19-12-251.33058,000,050,01-- -- --0,030,050,054 11-12
19-12-25 58,50--0,02-- -- --------0 --
19-12-2555359,000,020,03-0,01 -33,3% ----0,020,0210 18-12
19-12-25 59,50--0,04-- -- --------0 --
19-12-251.27560,000,020,01+0,01 +100,0% ----0,020,023 18-12
19-12-251861,000,120,02-- -- ----0,120,121 12-12
19-12-251.41462,000,030,07-0,04 -57,1% ----0,030,0310 18-12
19-12-25 63,000,070,13-- -- ----0,080,07138 17-12
19-12-25 64,000,140,29-0,15 -51,7% ----0,340,1421 18-12
19-12-25 65,000,660,85-0,19 -22,4% ----0,890,663 18-12
19-12-2513066,001,801,76-0,28 -15,9% ----1,901,80100 18-12
19-12-25 67,00--2,76-- -- --------0 --
19-12-25 68,005,053,76-0,28 -7,4% ----5,055,0533 8-12
19-12-25 69,00--4,76-- -- --------0 --
19-12-25 70,009,105,76-- -- ----9,109,102 25-11
19-12-25 72,00--7,76-- -- --------0 --
19-12-25 76,00--11,76-- -- --------0 --
19-12-25 80,0016,8615,76-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7025,76-- -- ----28,7028,705 8-8
19-12-25 100,0038,8035,76-0,28 -0,8% ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,02-- -- --------0 --
16-01-26 50,000,110,04-- -- ----0,110,111 28-11
16-01-26 52,000,060,07-0,01 -14,3% ----0,060,06100 18-12
16-01-26 53,00--0,07-- -- --------0 --
16-01-26 54,000,140,08-- -- ----0,140,141 8-12
16-01-26 55,000,200,10-- -- ----0,200,202 5-12
16-01-26 56,000,120,12-- -- ----0,120,121 16-12
16-01-26 57,000,130,16-0,03 -18,8% --1,370,130,13100 18-12
16-01-26 58,000,140,18-- -- ----0,140,1410 17-12
16-01-26 59,000,210,22-- -- ----0,210,211 16-12
16-01-26 60,000,250,28-- -- ----0,250,2313 17-12
16-01-26 62,000,490,51-0,02 -3,9% ----0,520,4911 18-12
16-01-26 64,001,011,06-0,05 -4,7% 0,60--1,071,0038 18-12
16-01-26 66,002,162,15-- -- ----2,162,1610 16-12
16-01-26868,003,813,82-0,28 -7,3% ----3,813,817 18-12
16-01-26 70,005,405,77-- -- ----5,405,405 17-12
16-01-26 72,00--7,77-- -- --------0 --
16-01-26 76,00--11,79-- -- --------0 --
16-01-26 80,00--15,89-- -- --------0 --
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--0,03-- -- --------0 --
20-02-26 42,00--0,07-- -- --------0 --
20-02-26 44,00--0,08-- -- --------0 --
20-02-26 46,00--0,10-- -- --------0 --
20-02-26 48,00--0,13-- -- --------0 --
20-02-26 50,00--0,17-- -- --------0 --
20-02-26 52,00--0,22-- -- --------0 --
20-02-26 54,000,400,29-- -- ----0,400,401 2-12
20-02-26 55,000,560,34-- -- ----0,560,569 27-11
20-02-26 56,000,360,39-- -- ----0,360,363 17-12
20-02-26 57,000,480,47+0,01 +2,1% ----0,480,484 18-12
20-02-26 58,000,540,56-- -- ----0,540,541 16-12
20-02-26 59,000,760,68-- -- ----0,760,746 15-12
20-02-26 60,000,840,83+0,01 +1,2% ----0,840,844 18-12
20-02-26 62,001,131,26-- -- ----1,131,136 17-12
20-02-26 64,002,001,95+0,05 +2,6% ----2,002,002 18-12
20-02-26 66,00--2,95-- -- --------0 --
20-02-26 68,005,204,29-- -- ----5,205,205 10-12
20-02-26 70,00--5,92-- -- --------0 --
20-02-26 72,00--7,78-- -- --------0 --
20-02-26 76,00--11,77-- -- --------0 --
20-02-26 80,00--15,77-- -- --------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 --
20-03-26 35,000,110,02-- -- ----0,110,111 17-10
20-03-26 36,000,320,03-- -- ----0,320,321 12-6
20-03-261238,000,160,060,00 0,0% ----0,160,161 25-9
20-03-26 40,000,110,07-- -- ----0,110,111 8-12
20-03-26 42,000,330,08-- -- ----0,340,332 3-9
20-03-26 44,000,330,11-- -- ----0,330,3310 29-9
20-03-26 45,000,220,12-- -- ----0,220,221 19-11
20-03-26 46,000,510,14-- -- ----0,510,511 16-9
20-03-26 48,000,180,180,00 0,0% ----0,180,181 18-12
20-03-26 50,000,300,22-- -- --1,330,300,306 10-12
20-03-26 52,000,260,29-- -- ----0,260,2650 17-12
20-03-26 54,000,320,39-- -- ----0,320,321 17-12
20-03-26 55,000,410,45-- -- ----0,410,415 17-12
20-03-26 56,000,480,53-- -- ----0,480,483 17-12
20-03-26 58,000,760,73+0,03 +4,1% ----0,760,76400 18-12
20-03-263.18760,000,961,06-0,03 -2,8% ----1,040,968 17-12
20-03-26 62,001,571,570,00 0,0% ----1,571,571 18-12
20-03-26 64,002,052,26-- -- ----2,052,0420 17-12
20-03-26 65,003,442,72-- -- ----3,443,4414 8-12
20-03-26 66,00--3,24-- -- --------0 --
20-03-26 68,009,154,53-- -- ----9,159,151 17-10
20-03-26 70,006,206,07-- -- ----6,206,201 16-12
20-03-26 72,009,857,87-- -- ----9,859,852 28-11
20-03-26 76,00--11,76-- -- --------0 --
20-03-26 80,0020,5515,76-- -- ----20,5520,553 26-9
20-03-26 90,0031,0525,76-- -- ----31,0531,053 25-9
20-03-26 100,0038,6535,76-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02-- -- ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-26 30,000,070,06-- -- ----0,070,071 17-12
19-06-26 35,000,160,10-- -- --2,020,160,162 6-11
19-06-26 40,000,170,17-- -- ----0,170,178 17-12
19-06-26344,000,750,28-0,01 -3,6% ----0,750,751 16-9
19-06-26 45,000,290,29-- -- ----0,290,2860 17-12
19-06-26 46,000,720,36-- -- ----0,720,7218 15-9
19-06-26 48,000,450,45-- -- ----0,450,451 15-12
19-06-26 50,000,520,58-- -- ----0,520,51100 17-12
19-06-26 52,000,770,76-- -- ----0,770,771 15-12
19-06-26 54,001,100,98-- -- ----1,101,102 11-12
19-06-26 55,001,051,13-- -- ----1,051,0215 17-12
19-06-26 56,001,441,30-- -- ----1,471,4013 11-12
19-06-26 58,001,641,74-- -- ----1,641,5815 17-12
19-06-26 60,002,282,31-0,03 -1,3% ----2,282,281 18-12
19-06-26 62,002,823,05-- -- ----2,822,8055 17-12
19-06-26 64,004,853,98-- -- ----4,854,851 2-12
19-06-26 65,004,574,52-- -- ----4,574,571 16-12
19-06-26 66,005,185,12-- -- ----5,185,155 15-12
19-06-26 68,007,006,48-- -- ----7,007,001 10-12
19-06-26 70,008,108,01-- -- ----8,108,101 16-12
19-06-26 72,00--9,66-- -- --------0 --
19-06-26 76,00--13,28-- -- --------0 --
19-06-26 80,0018,5517,12-- -- ----18,5518,555 1-12
19-06-26 90,0030,8826,91-- -- ----30,8830,881 5-11
19-06-26 100,0040,0536,81-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,03-- -- --------0 --
18-09-26 30,00--0,06-- -- 0,08------0 --
18-09-26 35,000,280,17-- -- ----0,280,281 24-10
18-09-26540,000,480,37+0,01 +2,7% ----0,480,481 24-11
18-09-26 46,001,150,75-- -- ----1,151,151 18-11
18-09-26 48,001,140,93-- -- ----1,141,1410 17-11
18-09-26 50,001,261,15-- -- ----1,261,2650 8-12
18-09-266152,001,371,37-0,03 -2,2% ----1,371,373 17-12
18-09-26 54,002,321,73-- -- ----2,322,321 12-11
18-09-26 56,003,102,19-- -- ----3,233,1020 20-11
18-09-26 58,003,142,79-- -- ----3,143,145 10-12
18-09-2667460,003,463,50-0,10 -2,9% ----3,463,4630 18-12
18-09-26 65,007,006,00-- -- ----7,007,005 5-12
18-09-26 70,0010,109,43-- -- ----10,1010,101 12-12
18-09-26 75,00--13,60-- -- --------0 --
18-09-26 80,0022,7518,15-- -- ----22,7522,7560 17-10
18-09-26 90,0027,7027,76-- -- ----27,7327,7046 16-12
18-09-266100,0037,6037,57-0,31 -0,8% ----37,6037,601 18-12
18-12-26 20,000,040,03-- -- ----0,040,043 3-10
18-12-26 25,000,100,08-- -- ----0,100,101 10-11
18-12-26 28,000,260,14-- -- ----0,260,261 8-7
18-12-26 30,000,160,17-- -- ----0,160,1640 5-12
18-12-26 35,000,310,28-- -- ----0,310,3117 27-11
18-12-26 40,000,420,46-- -- ----0,420,421 16-12
18-12-26 45,000,780,80-- -- --1,200,780,7810 16-12
18-12-26 50,001,501,37-- -- --2,331,501,50405 10-12
18-12-26 55,002,412,410,00 0,0% --5,502,422,4112 18-12
18-12-26 60,003,904,05-0,15 -3,7% ----4,023,9021 18-12
18-12-26 70,0010,509,83-- -- ----10,5010,501 11-12
18-12-26 80,0023,1718,25-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2027,85-- -- ----32,2032,201 3-10
18-12-26 100,0041,2537,66-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7757,36-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,22-- -- ----0,290,291 13-8
18-06-27 35,000,530,40-- -- ----0,530,531 3-11
18-06-27 40,000,840,74-- -- ----0,840,845 8-12
18-06-27 45,001,321,30-- -- ----1,331,322 16-12
18-06-271750,002,282,19-0,02 -0,9% ----2,282,281 18-12
18-06-271.14755,003,523,56-0,07 -2,0% ----3,523,5210 18-12
18-06-27 60,005,485,46+0,02 +0,4% ----5,485,483 18-12
18-06-27 70,0012,0511,32-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8519,27-- -- ----19,8519,756 9-12
18-06-27 90,0029,3528,41-- -- ----29,3529,302 10-12
18-06-27 100,00--37,90-- -- --------0 --
18-06-27 120,00--57,39-- -- --------0 --
17-12-27 20,000,100,11-- -- 0,07--0,100,105 25-11
17-12-27 25,000,170,13-- -- --0,230,170,172 13-11
17-12-27 28,000,280,21-- -- ----0,280,282 26-11
17-12-27 30,000,320,30-- -- ----0,320,321 16-12
17-12-27 35,000,680,58-- -- 0,58--0,680,682 10-12
17-12-27 40,000,991,08-- -- ----0,990,993 17-12
17-12-27 45,001,921,89+0,03 +1,6% ----1,921,921 18-12
17-12-27 50,003,303,02-- -- ----3,323,3030 11-12
17-12-27 55,005,754,61-- -- ----5,755,7515 13-10
17-12-27 60,006,686,66-- -- ----6,686,686 15-12
17-12-27 70,0015,3512,66-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1520,47-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1029,32-- -- ----30,1030,102 12-12
17-12-27 100,0046,6338,74-- -- ----46,6346,6320 5-6
17-12-27 120,0058,5557,85-- -- ----58,5558,551 9-12
15-12-28 25,000,340,32-- -- ----0,340,341 2-12
15-12-28 30,000,870,65-- -- ----0,870,871 25-11
15-12-28 35,001,321,17-- -- ----1,321,321 4-12
15-12-28 40,002,001,97+0,03 +1,5% ----2,002,001 18-12
15-12-28 45,003,033,08-- -- 2,90--3,033,031 17-12
15-12-28 50,004,554,58-- -- ----4,554,553 15-12
15-12-28 55,006,356,40-- -- ----6,356,351 15-12
15-12-28 60,008,688,76-0,08 -0,9% ----8,688,683 18-12
15-12-28 70,0017,8514,81-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4822,24-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4030,67-- -- ----33,4033,401 15-10
15-12-28 100,0045,1539,62-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5058,14-- -- ----63,5563,505 6-8
21-12-29 25,000,750,65-- -- ----0,750,752 2-10
21-12-29 30,001,361,07-- -- --4,501,361,361 26-11
21-12-29 40,003,032,87-- -- --4,003,033,031 9-12
21-12-29 45,004,144,24-- -- ----4,154,1445 9-12
21-12-29 50,006,005,94+0,06 +1,0% --7,506,006,001 18-12
21-12-29 55,008,208,00-- -- ----8,208,2020 12-12
21-12-29 60,0010,3510,48-0,13 -1,2% ----10,3510,351 18-12
21-12-29 70,0016,5516,57-- -- ----16,5516,5530 17-12
21-12-29 80,0027,3023,81-- -- ----27,3027,301 18-11
21-12-29 90,0035,3531,77-- -- ----35,3535,351 16-10
21-12-29 100,0039,3040,31-- -- ----39,3039,301 17-12
21-12-29 120,0060,5058,48-- -- ----60,5060,502 8-12
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?