Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 66,9066,18+0,72 +1,1% 66,9265,9093.34713:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-3-2026)
Totaal volume 1.369 (792 Calls, 577 Puts)
Totaal open interest bij opening 13.342 (8.402 Calls, 4.940 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,08----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-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.11245,000,100,09-- -- 0,010,130,100,102 21-1
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-2643648,000,070,01-- -- ----0,070,072 5-3
20-03-2620850,000,070,01-- -- --1,330,070,073 2-3
20-03-2611052,000,060,02-- -- ----0,060,0610 12-2
20-03-269154,000,040,040,00 0,0% ----0,040,041 12-3
20-03-2652155,000,200,05-- -- ----0,280,2033 6-3
20-03-2664556,000,030,06-0,03 -50,0% ----0,030,031 15:46
20-03-26757,000,080,07+0,01 +14,3% ----0,080,081 12-3
20-03-2688758,000,120,01-- -- ----0,120,092 12-3
20-03-26 59,000,080,03-- -- ----0,080,083 13-3
20-03-26 59,50--0,04-- -- --------0 --
20-03-26 60,000,160,06-- -- --1,090,160,1450 13-3
20-03-26 61,000,650,12-- -- ----0,770,6534 9-3
20-03-2643262,000,220,22-0,11 -50,0% ----0,220,225 16-3
20-03-26 63,000,420,37-- -- ----0,420,3744 12-3
20-03-26 64,000,290,56-0,27 -48,2% ----0,460,2916 15:27
20-03-26 65,000,550,85-0,30 -35,3% ----0,750,4698 17:07
20-03-26 66,000,951,21-0,26 -21,5% 0,05--1,140,9380 17:27
20-03-26 67,001,301,74-- -- ----1,301,301 13-3
20-03-26 68,002,052,41-0,36 -14,9% 0,30--2,282,0043 17:08
20-03-26 69,002,553,19-- -- ----2,552,551 13-3
20-03-26 70,003,604,07-0,47 -11,5% ----4,033,5032 16:47
20-03-26 71,00--5,03-- -- --------0 --
20-03-26 72,006,036,00+0,03 +0,5% ----6,036,035 16-3
20-03-26 74,008,038,00+0,03 +0,4% ----8,038,032 16-3
20-03-26 76,00--10,00-- -- --------0 --
20-03-26 78,008,0012,00-- -- ----8,008,003 13-2
20-03-26 80,0020,5514,00+6,55 +46,8% ----20,5520,553 26-9
20-03-26 84,0017,8518,00-- -- ----17,8517,851 27-1
20-03-26 88,00--22,00-- -- --------0 --
20-03-26 90,0025,3524,00-- -- ----25,3525,353 20-1
20-03-26 100,0034,6534,00-- -- ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,05-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,01-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26 50,000,190,06-- -- ----0,200,194 13-3
17-04-26 52,000,200,13-- -- ----0,200,201 13-3
17-04-26 54,000,130,24-- -- ----0,130,131 20-2
17-04-26 56,000,320,39-0,07 -17,9% ----0,320,323 16-3
17-04-26 57,000,150,43-- -- ----0,150,156 23-2
17-04-26 58,000,470,53-- -- ----0,470,471 13-3
17-04-26 59,000,560,62-- -- ----0,560,561 13-3
17-04-26 60,000,690,75-- -- --1,020,690,691 13-3
17-04-26 62,000,941,07-- -- ----1,040,9421 13-3
17-04-26 64,001,311,57-0,26 -16,6% 0,20--1,521,319 16:55
17-04-26 66,002,052,31-0,26 -11,3% ----2,052,056 17:05
17-04-26 68,003,143,37-0,23 -6,8% ----3,323,023 17:25
17-04-26 70,004,404,68-0,28 -6,0% 0,80--4,404,1540 17:05
17-04-26 72,006,326,31+0,01 +0,2% ----6,326,325 16-3
17-04-26 74,008,118,07+0,04 +0,5% ----8,118,107 16-3
17-04-26 76,004,9010,01-- -- ----5,454,9010 12-2
17-04-26 78,00--12,00-- -- --------0 --
17-04-26 80,00--14,00-- -- --------0 --
17-04-26 84,00--18,00-- -- --------0 --
17-04-26 88,00--22,00-- -- --------0 --
15-05-26 35,00--0,07-- -- --------0 --
15-05-26 40,00--0,13-- -- --------0 --
15-05-26 45,00--0,19-- -- --------0 --
15-05-26 48,00--0,25-- -- --------0 --
15-05-26 50,000,250,31-- -- ----0,250,252 5-3
15-05-26 52,000,320,37-- -- ----0,320,321 5-3
15-05-26 54,000,300,47-- -- ----0,300,301 2-3
15-05-26 56,00--0,58-- -- --------0 --
15-05-26 57,00--0,69-- -- --------0 --
15-05-26 58,000,920,81-- -- ----0,980,9235 6-3
15-05-26 59,000,590,95-- -- ----0,600,5967 2-3
15-05-26 60,001,051,10-- -- ----1,111,056 13-3
15-05-26 62,001,301,50-0,20 -13,3% ----1,451,3025 16:56
15-05-26 64,001,932,07-- -- 0,30--1,941,93180 12-3
15-05-26 66,002,672,85-- -- ----3,012,676 13-3
15-05-26 68,003,453,85-0,40 -10,4% ----3,453,451 16-3
15-05-26 70,004,675,12-- -- ----4,674,675 13-3
15-05-26 72,006,136,60-- -- ----6,136,131 13-3
15-05-26 74,005,758,26-- -- ----5,755,754 27-2
15-05-26 76,007,2510,09-- -- ----7,257,256 27-2
15-05-26 80,00--14,00-- -- --------0 --
15-05-26 84,00--18,00-- -- --------0 --
15-05-26 88,00--22,00-- -- --------0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,04+0,02 +50,0% ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,120,08-- -- ----0,120,121 9-3
19-06-26 35,000,120,120,00 0,0% --0,720,120,121 16-3
19-06-26 40,000,210,20-- -- ----0,210,212 9-3
19-06-26 44,000,300,28-- -- ----0,300,301 9-3
19-06-26 45,000,200,32-- -- ----0,200,202 2-2
19-06-26 46,000,720,36+0,36 +100,0% ----0,720,7218 15-9
19-06-26 48,000,300,43-- -- ----0,300,301 13-2
19-06-26 50,000,570,54-- -- ----0,570,5734 3-3
19-06-26 52,000,620,66-- -- ----0,620,621 12-3
19-06-26 54,000,770,85-0,08 -9,4% ----0,770,775 16:37
19-06-26 55,000,850,95-- -- ----0,850,852 4-3
19-06-26 56,001,001,10-0,10 -9,1% ----1,001,005 16:36
19-06-26 58,001,301,45-- -- ----1,301,3020 12-3
19-06-26 60,001,851,92-- -- ----1,851,8525 13-3
19-06-26 62,002,392,57-0,18 -7,0% ----2,392,3910 16-3
19-06-26 64,003,113,37-0,26 -7,7% ----3,113,1110 16-3
19-06-26 65,005,003,85-- -- ----5,005,001 9-3
19-06-26 66,004,154,37-0,22 -5,0% ----4,164,155 16-3
19-06-26 68,005,375,60-0,23 -4,1% ----5,385,375 16-3
19-06-26 70,006,957,02-- -- ----7,206,952 13-3
19-06-264272,008,158,58-0,17 -2,0% ----8,558,157 15:33
19-06-26 76,0011,6512,10-0,45 -3,7% ----11,6511,655 15:34
19-06-26 80,0015,7015,93-- -- 10,50--15,7015,7058 6-3
19-06-26 85,00--20,84-- -- --------0 --
19-06-26 90,0024,7225,79-- -- ----24,7224,721 16-1
19-06-26 100,0034,7035,74-- -- ----34,7034,7040 16-1
19-06-26 110,00--45,70-- -- --------0 --
18-09-26 24,00--0,03-- -- --------0 --
18-09-26 26,00--0,05-- -- --------0 --
18-09-26 28,00--0,07-- -- --------0 --
18-09-26 30,000,100,100,00 0,0% --0,520,100,101 24-12
18-09-26 35,000,280,22+0,06 +27,3% ----0,280,281 24-10
18-09-26 40,000,480,36+0,12 +33,3% ----0,480,481 24-11
18-09-26 46,000,740,67-- -- ----0,740,741 6-3
18-09-26 48,000,480,84-- -- ----0,490,4840 11-2
18-09-26 50,000,981,04-- -- ----0,980,9820 12-3
18-09-26 52,001,261,32-- -- ----1,421,262 3-3
18-09-26 54,001,581,64-- -- ----1,581,5810 12-3
18-09-26 56,002,012,08-- -- ----2,012,012 13-3
18-09-26 58,002,472,59-- -- ----2,472,47270 12-3
18-09-26 60,002,963,24-- -- ----2,962,962 13-3
18-09-26 65,005,055,46-0,41 -7,5% ----5,055,0522 14:56
18-09-26 70,008,408,61-0,21 -2,4% ----8,408,405 16-3
18-09-26 75,0012,1012,55-0,45 -3,6% ----12,1012,105 16-3
18-09-26 80,0016,5016,99-0,49 -2,9% ----16,5516,5014 16:09
18-09-26 85,00--21,74-- -- --------0 --
18-09-26 90,0024,2026,60-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0336,45-- -- ----31,0331,038 12-2
18-09-26 110,0045,6046,34-- -- ----45,6045,601 10-3
18-12-264620,000,060,04-0,02 -50,0% ----0,060,062 19-12
18-12-26 24,00--0,07-- -- --------0 --
18-12-26 25,000,100,09+0,01 +11,1% ----0,100,101 10-11
18-12-26 26,00--0,10-- -- --------0 --
18-12-26 28,000,100,12-- -- ----0,100,101 6-2
18-12-26 30,000,150,16-0,01 -6,3% --0,520,150,151 16-3
18-12-26 35,000,300,27-- -- ----0,320,306 9-3
18-12-26 40,000,330,46-- -- ----0,330,332 2-3
18-12-26 45,000,870,78-- -- --1,200,900,843 6-3
18-12-26 50,001,331,330,00 0,0% ----1,331,3045 16-3
18-12-26 52,001,431,67-- -- ----1,431,431 10-3
18-12-26 54,002,002,04-- -- ----2,002,003 4-3
18-12-26 55,002,192,30-- -- ----2,192,195 13-3
18-12-26 56,003,312,52-- -- ----3,313,311 9-3
18-12-26 58,003,083,09-0,01 -0,3% 0,40--3,083,033 16-3
18-12-26 60,003,693,78-0,09 -2,4% --5,953,783,6912 16-3
18-12-26 65,005,906,01-0,11 -1,8% ----6,005,903 16-3
18-12-26 70,008,709,05-- -- ----8,708,653 12-3
18-12-26 75,0011,2212,83-- -- ----11,2211,225 13-2
18-12-26 80,0016,2017,20-- -- ----16,2016,201 11-3
18-12-26 85,0021,4021,85-0,45 -2,1% ----21,4021,403 15:50
18-12-26 90,0022,8226,66-- -- ----22,8222,821 19-2
18-12-26 100,0041,2536,47+4,78 +13,1% ----41,2541,2526 7-10
18-12-26 110,0043,3546,35-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5556,24-- -- ----54,5554,5525 2-2
18-06-27 30,000,290,27+0,02 +7,4% ----0,290,291 13-8
18-06-27 35,000,370,49-- -- --0,710,370,371 6-1
18-06-27 40,000,900,85-- -- ----0,900,902 3-3
18-06-27 45,001,461,40-- -- ----1,461,462 3-3
18-06-276550,002,602,24-0,07 -3,1% ----2,602,601 9-3
18-06-27 55,003,533,52+0,01 +0,3% ----3,533,535 16-3
18-06-27 60,005,405,33-- -- ----5,405,4010 6-3
18-06-27 70,0010,2510,79-- -- ----10,259,952 5-3
18-06-27 80,0016,5018,32-- -- ----16,5016,501 3-2
18-06-27 90,0028,5027,29-- -- ----28,5028,4523 9-3
18-06-27 100,0036,3536,82-- -- ----36,3536,356 12-3
18-06-27 110,0045,9046,37-- -- ----45,9045,901 30-1
18-06-27 120,00--56,25-- -- --------0 --
17-12-27 20,000,050,06-- -- 0,05--0,050,051 19-1
17-12-27 25,000,200,17-- -- --0,570,200,201 16-2
17-12-27 28,000,420,29-- -- ----0,420,421 3-3
17-12-27 30,000,350,38-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,68-- -- ----0,700,6921 3-3
17-12-27 40,001,071,20-- -- ----1,071,072 2-3
17-12-27 45,002,122,01-- -- ----2,122,1220 9-3
17-12-27 50,002,943,13-- -- ----2,942,9214 10-3
17-12-27 55,004,294,67-- -- ----4,324,2914 10-3
17-12-27 60,006,956,68-- -- ----6,956,9530 9-3
17-12-27 70,009,9512,26-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,76-- -- ----18,7018,701 5-3
17-12-27 90,0027,0528,59-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,77-- -- ----34,8234,8260 25-2
17-12-27 110,0046,4547,25-- -- ----46,5046,456 12-3
17-12-27 120,0053,0056,85-- -- ----53,0053,001 11-2
15-12-28 25,000,470,38+0,09 +23,7% ----0,470,471 16-3
15-12-28 30,000,720,75-- -- ----0,720,721 14-1
15-12-28 35,001,351,31-- -- ----1,351,351 12-3
15-12-28 40,002,002,15-- -- ----2,102,003 12-3
15-12-28 45,003,203,28-- -- ----3,203,201 13-3
15-12-28 50,004,404,74-- -- --5,004,404,401 13-3
15-12-28 55,006,406,61-0,21 -3,2% ----6,506,4021 16-3
15-12-28 60,008,458,80-- -- ----8,458,451 12-3
15-12-28 70,0015,1514,58-- -- ----15,1515,1522 9-3
15-12-28 80,0021,0021,73-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,93-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,70-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,81-- -- ----48,8048,758 6-3
15-12-28 120,0057,2357,18-- -- ----57,2357,231 14-1
21-12-29 25,000,670,63-- -- ----0,670,671 12-3
21-12-29 30,001,001,18-- -- ----1,001,001 13-2
21-12-29 40,003,453,06-- -- ----3,453,452 9-3
21-12-29 45,004,494,44-- -- ----4,494,491 13-3
21-12-29 50,006,406,15-- -- ----6,406,401 3-3
21-12-29 55,007,958,19-- -- ----7,957,9512 12-3
21-12-29 60,0010,2010,50-- -- ----10,3510,2046 12-3
21-12-29 70,0016,9516,39-- -- ----16,9516,951 6-3
21-12-29 80,0023,1523,39-- -- ----23,1523,1512 12-3
21-12-29 90,0030,7531,17-- -- ----30,7530,7515 12-3
21-12-29 100,0039,1539,55-- -- ----39,2639,1535 27-1
21-12-29 120,0058,1557,41-- -- ----58,1558,151 9-3
21-12-29 150,0085,8086,10-- -- ----85,8085,801 13-1
20-12-30 30,001,751,69-- -- ----1,751,755 2-3
20-12-30 40,004,303,97-- -- --5,954,304,302 9-3
20-12-30 45,004,905,54-- -- ----4,904,901 6-2
20-12-30 50,008,007,37-- -- ----8,008,001 9-3
20-12-30 55,008,709,53-- -- ----8,708,705 2-2
20-12-30 60,0011,7111,97-- -- ----11,7111,711 12-3
20-12-30 65,0014,7014,72-0,02 -0,1% ----14,7014,553 16-3
20-12-30 70,0017,6517,91-- -- ----17,6517,651 11-3
20-12-30 80,0023,3024,78-- -- ----23,3023,30100 25-2
20-12-30 90,0031,6032,24-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6540,01-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7557,21-- -- ----56,7556,752 2-2
20-12-30 150,00--85,89-- -- --------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?