Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 69,6069,28+0,32 +0,5% 69,7268,60669.19117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-4-2026)
Totaal volume 2.671 (1.210 Calls, 1.461 Puts)
Totaal open interest bij opening 8.324 (4.301 Calls, 4.023 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,01-- -- --------0 --
17-04-26 46,00--0,02-- -- --0,16----0 --
17-04-26 48,00--0,01-- -- --------0 --
17-04-26850,000,170,01-- -- ----0,170,171 24-3
17-04-26 52,000,150,02-- -- ----0,150,151 26-3
17-04-26 54,000,220,01-- -- ----0,220,2210 26-3
17-04-26 56,000,240,03-- -- ----0,270,2430 30-3
17-04-26 57,000,300,05-- -- ----0,300,3010 23-3
17-04-26 58,000,400,07-- -- ----0,400,4013 27-3
17-04-26 59,000,080,11-0,03 -27,3% 0,03--0,080,081 17:02
17-04-2633160,000,160,14-0,01 -7,1% ----0,160,1650 2-4
17-04-26 62,000,170,20-0,03 -15,0% ----0,250,1713 16:56
17-04-26 64,000,400,32+0,08 +25,0% 0,15--0,400,3464 13:42
17-04-261.02166,000,690,56-0,08 -14,3% ----0,690,5919 15:32
17-04-26 68,000,840,98-0,14 -14,3% ----1,160,847 17:15
17-04-26 70,001,981,79+0,19 +10,6% 0,86--1,981,981 2-4
17-04-26 72,006,313,08-- -- ----6,326,274 24-3
17-04-26 74,008,114,78-- -- ----8,118,107 16-3
17-04-26 76,007,006,72+0,28 +4,2% ----7,007,002 15:57
17-04-26 78,00--8,73-- -- --------0 --
17-04-26 80,00--10,72-- -- --------0 --
17-04-26 84,0015,3414,72-- -- ----15,3415,3425 1-4
17-04-26 88,00--18,72-- -- --------0 --
15-05-26 35,000,080,03-- -- ----0,080,081 17-3
15-05-26 40,00--0,05-- -- --------0 --
15-05-26 45,00--0,10-- -- --------0 --
15-05-26 48,00--0,10-- -- --------0 --
15-05-26 50,000,420,12-- -- ----0,420,423 23-3
15-05-26 52,000,570,17-- -- ----0,570,571 23-3
15-05-26 54,000,450,20-- -- ----0,450,4560 23-3
15-05-26156,000,580,26-0,02 -7,7% ----0,580,581 30-3
15-05-26 57,001,140,29-- -- ----1,141,143 23-3
15-05-26 58,000,920,33-- -- ----0,980,9235 6-3
15-05-26 59,000,880,38-- -- ----1,000,8814 27-3
15-05-26 60,000,430,43-- -- ----0,430,431 1-4
15-05-26 62,000,600,60-- -- ----0,670,6011 1-4
15-05-26 64,000,910,86+0,05 +5,8% 0,30--0,910,8910 2-4
15-05-26 66,001,411,24+0,17 +13,7% ----1,421,4124 15:01
15-05-26 68,003,791,81-- -- ----4,053,7988 27-3
15-05-26 70,002,832,63+0,20 +7,6% ----3,002,833 2-4
15-05-26 72,006,133,76-- -- ----6,136,131 13-3
15-05-26474,004,995,20-0,20 -3,8% ----4,994,993 17:00
15-05-261176,0010,256,88-0,21 -3,1% ----10,2510,2511 30-3
15-05-26 80,00--10,73-- -- --------0 --
15-05-26 84,00--14,73-- -- --------0 --
15-05-26 88,0019,3318,73-- -- ----19,3319,3350 1-4
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,02-- -- --------0 --
19-06-26 30,000,080,03-- -- ----0,080,081 27-3
19-06-26 35,000,120,08-- -- --0,720,120,121 16-3
19-06-26 40,000,300,14-- -- ----0,300,302 23-3
19-06-26 44,000,300,19-- -- ----0,300,301 9-3
19-06-26 45,000,200,21-- -- ----0,200,202 2-2
19-06-26 46,000,720,22+0,50 +227,3% ----0,720,7218 15-9
19-06-26 48,000,300,27-- -- ----0,300,301 13-2
19-06-26 50,000,340,32+0,02 +6,3% ----0,340,3450 2-4
19-06-26 52,000,430,37-- -- ----0,430,431 18-3
19-06-26 54,000,500,46+0,04 +8,7% ----0,500,501 14:03
19-06-26 55,000,520,52-- -- ----0,530,523 1-4
19-06-26 56,001,280,59-- -- ----1,281,281 27-3
19-06-26 57,001,130,67-- -- ----1,911,1053 23-3
19-06-26 58,000,850,76+0,09 +11,8% ----0,850,851 2-4
19-06-26 59,001,480,88-- -- ----1,481,4420 23-3
19-06-26 60,001,001,02-- -- ----1,001,002 1-4
19-06-26 62,001,291,37-- -- ----1,551,292 1-4
19-06-26 64,002,811,82-- -- ----2,812,8111 31-3
19-06-2667365,002,342,13-0,07 -3,3% ----2,342,343 15:35
19-06-26 66,002,642,48+0,16 +6,5% ----2,642,6445 2-4
19-06-261.64268,003,203,32-0,11 -3,3% ----3,373,15500 16:41
19-06-26 70,005,874,45-- -- ----5,875,7596 31-3
19-06-26 72,005,755,75-- -- ----6,155,757 1-4
19-06-26 74,00--7,28-- -- --------0 --
19-06-26 76,009,509,03+0,47 +5,2% ----9,509,503 2-4
19-06-26 80,0013,1712,78+0,39 +3,1% ----13,1713,1740 2-4
19-06-26 85,0018,9017,61-- -- ----18,9018,9040 18-3
19-06-26 88,00------ -- --------0 --
19-06-26 90,0024,5522,56-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7032,52-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0542,51-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,11-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,02-- -- --------0 --
18-09-26 30,000,100,03+0,07 +233,3% --0,520,100,101 24-12
18-09-26 35,000,250,10-- -- ----0,250,255 24-3
18-09-26 40,000,480,25+0,23 +92,0% ----0,480,481 24-11
18-09-26 46,000,450,450,00 0,0% ----0,450,453 2-4
18-09-26 48,000,640,54-- -- ----0,640,642 31-3
18-09-26 50,001,080,67-- -- ----1,081,082 24-3
18-09-26 52,000,830,83-- -- ----0,830,831 1-4
18-09-26 54,002,251,04-- -- ----2,252,254 23-3
18-09-2610256,001,291,31-0,06 -4,6% ----1,351,2919 1-4
18-09-26 58,002,641,64-- -- ----2,642,6427 30-3
18-09-26 60,002,222,06-- -- ----2,222,221 1-4
18-09-26 65,003,653,62-- -- ----3,853,6534 1-4
18-09-26 70,006,406,15+0,25 +4,1% ----6,406,4021 15:51
18-09-26 75,0010,109,65-- -- ----10,1010,105 1-4
18-09-26 80,0017,3513,90-- -- ----17,3517,257 20-3
18-09-26 85,0023,9518,55-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9023,40-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0333,28-- -- ----31,0331,038 12-2
18-09-26 110,0045,7543,18-- -- ----45,7545,7511 25-3
18-12-26 20,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,06+0,04 +66,7% ----0,100,101 10-11
18-12-26 26,00--0,07-- -- --------0 --
18-12-26 28,000,100,10-- -- ----0,100,101 6-2
18-12-26 30,000,240,12-- -- --0,520,240,241 23-3
18-12-26 35,000,300,21-- -- ----0,300,303 30-3
18-12-26 40,000,420,34-- -- ----0,420,4212 31-3
18-12-26 45,000,580,55+0,03 +5,5% ----0,580,582 2-4
18-12-26 50,000,960,92-- -- ----0,960,9618 1-4
18-12-26 52,001,671,13-- -- ----1,671,6710 24-3
18-12-26 54,002,051,40-- -- ----2,052,0413 24-3
18-12-26 55,002,401,54-- -- 0,40--2,402,353 24-3
18-12-26 56,002,671,71-- -- ----2,672,674 30-3
18-12-26 58,002,172,11-- -- ----2,172,1411 1-4
18-12-26 60,003,912,59-- -- ----3,973,913 30-3
18-12-26 65,004,484,28+0,20 +4,7% ----4,514,4820 14:02
18-12-26 70,006,506,73-0,23 -3,4% ----7,106,50302 16:38
18-12-26 75,0010,4510,05-- -- ----10,4510,451 1-4
18-12-26 80,0016,4514,08-- -- ----16,4516,452 20-3
18-12-26 85,0022,0518,65-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1523,44-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9533,26-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3543,15-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5553,05-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,26-- -- --------0 --
19-03-27 40,000,150,42-- -- ----0,150,1510 23-3
19-03-27 45,00--0,70-- -- --------0 --
19-03-27 50,00--1,17-- -- --------0 --
19-03-27 52,001,851,43-- -- ----1,851,851 26-3
19-03-27 54,00--1,75-- -- --------0 --
19-03-27 56,002,952,12-- -- ----2,952,9530 26-3
19-03-27 58,003,522,56-- -- ----3,543,5150 26-3
19-03-27 60,00--3,09-- -- --------0 --
19-03-27 65,004,904,85-- -- ----5,154,9031 1-4
19-03-27 70,009,057,33-- -- ----9,059,051 26-3
19-03-27 75,00--10,53-- -- --------0 --
19-03-27 80,00--14,43-- -- --------0 --
19-03-27 85,00------ -- --------0 --
19-03-27 90,00--23,48-- -- --------0 --
19-03-27 100,00--33,28-- -- --------0 --
19-03-27 110,00--43,18-- -- --------0 --
18-06-27 30,000,290,12+0,17 +141,7% ----0,290,291 13-8
18-06-27135,000,370,36+0,03 +8,3% --0,710,370,371 6-1
18-06-27 40,000,900,62-- -- ----0,900,902 3-3
18-06-27 45,001,381,03-- -- ----1,381,3820 30-3
18-06-27 50,002,601,67-- -- ----2,602,601 9-3
18-06-27 55,003,502,61-- -- ----3,503,501 20-3
18-06-27 60,004,004,02-- -- ----4,004,0010 1-4
18-06-27 70,008,908,55+0,35 +4,1% ----8,908,85240 2-4
18-06-27 80,0016,5015,48-- -- ----16,5016,501 3-2
18-06-27 90,0026,6024,00-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7533,45-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9043,18-- -- ----45,9045,901 30-1
18-06-27 120,00--53,08-- -- --------0 --
17-12-27 20,000,050,07-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,17-- -- --0,570,240,183 20-3
17-12-27 28,000,230,20-- -- ----0,230,2310 1-4
17-12-27 30,000,320,320,00 0,0% ----0,320,322 2-4
17-12-27 35,000,690,55-- -- ----0,700,6921 3-3
17-12-27 40,001,070,95-- -- ----1,071,072 2-3
17-12-27 45,002,121,56-- -- ----2,122,1220 9-3
17-12-27 50,002,572,45+0,12 +4,9% ----2,572,5720 15:17
17-12-27 55,003,703,68-- -- ----3,803,7010 1-4
17-12-27 60,005,405,33-- -- ----5,405,401 1-4
17-12-27 70,0011,5510,08-- -- ----11,5511,551 26-3
17-12-27 80,0018,7016,93-- -- ----18,7018,701 5-3
17-12-27 90,0027,0525,18-- -- ----27,0527,051 5-3
17-12-27 100,0034,8234,18-- -- ----34,8234,8260 25-2
17-12-27 110,0044,0543,52+0,53 +1,2% ----44,0544,052 2-4
17-12-27 120,0053,0053,04-- -- ----53,0053,001 11-2
15-12-28 25,000,580,23-- -- ----0,580,582 30-3
15-12-28 30,000,720,62-- -- ----0,720,721 14-1
15-12-28 35,001,351,07-- -- ----1,351,351 12-3
15-12-28 40,002,001,72-- -- ----2,102,003 12-3
15-12-28 45,003,432,64-- -- ----3,433,431 23-3
15-12-28 50,004,713,85-- -- ----4,714,711 30-3
15-12-28 55,006,305,33-- -- ----6,306,301 27-3
15-12-28 60,007,307,23-- -- ----7,307,301 1-4
15-12-2818270,0014,4512,35-0,21 -1,7% ----14,4514,4522 24-3
15-12-28 80,0021,0018,98-- -- ----21,0021,001 27-1
15-12-28 90,0030,9026,73-- -- ----30,9030,9025 21-1
15-12-28 100,0037,4035,20-- -- ----37,4037,408 31-3
15-12-28 110,0044,9544,05-- -- ----44,9544,955 1-4
15-12-28 120,0057,2353,20-- -- ----57,2357,231 14-1
21-12-29 25,000,670,53-- -- ----0,670,671 12-3
21-12-29 30,001,000,96-- -- ----1,001,001 13-2
21-12-29 40,002,502,49-- -- ----2,502,506 1-4
21-12-29 45,003,953,64-- -- ----3,993,952 1-4
21-12-29 50,005,905,09-- -- ----5,905,901 30-3
21-12-29 55,008,456,88-- -- ----8,458,451 23-3
21-12-29 60,0010,508,95-- -- ----10,5010,501 30-3
21-12-29 70,0016,9514,18-- -- ----16,9516,951 6-3
21-12-29 80,0023,1520,68-- -- ----23,1523,152 30-3
21-12-29 90,0028,5528,08+0,47 +1,7% ----28,5528,555 2-4
21-12-29 100,0038,7536,15-- -- ----38,7538,7514 26-3
21-12-29 120,0058,1553,41-- -- ----58,1558,151 9-3
21-12-29 150,0085,8082,64-- -- ----85,8085,801 13-1
20-12-30 30,001,751,30-- -- ----1,751,755 2-3
20-12-30 40,003,213,18-- -- ----3,213,211 23-3
20-12-30 45,005,204,51-- -- ----5,205,201 30-3
20-12-30 50,007,006,10-- -- ----7,007,001 30-3
20-12-303955,009,208,00-0,15 -1,9% ----9,208,8016 19-3
20-12-30 60,0010,9910,15-- -- ----10,9910,994 26-3
20-12-30 65,0013,0012,65+0,35 +2,8% ----13,0013,002 15:58
20-12-30 70,0015,6215,55+0,07 +0,5% ----15,6215,621 2-4
20-12-30 80,0022,2521,95+0,30 +1,4% ----22,2522,251 2-4
20-12-30 90,0031,7029,08-- -- ----31,7031,701 20-3
20-12-30 100,0039,6036,83-- -- ----39,6039,601 20-3
20-12-30 120,0057,4053,78-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4582,47-- -- ----85,4585,451 20-3
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?