Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,5865,44+0,14 +0,2% 65,8065,36505.10017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-12-2025)
Totaal volume 4.679 (3.553 Calls, 1.126 Puts)
Totaal open interest bij opening 63.046 (19.537 Calls, 43.509 Puts)
Call / Put ratio 3,16
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
19-12-2513728,000,010,010,00 0,0% --0,010,010,0150 19-12
19-12-251.59230,000,120,01+0,11 +1100,0% --0,020,120,121 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-- -- --0,020,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,020,050,051 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% --0,020,030,02319 10-12
19-12-251.61850,000,010,03-0,02 -66,7% --0,020,010,011 19-12
19-12-252.43152,000,030,01+0,02 +200,0% --0,020,030,034 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
19-12-252.69355,000,010,010,00 0,0% --0,010,010,013 19-12
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% --0,010,010,018 19-12
19-12-251.33058,000,020,01+0,01 +100,0% --0,020,020,021 19-12
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 --
19-12-251.27560,000,010,010,00 0,0% --0,010,010,0120 19-12
19-12-251861,000,120,02-- -- ----0,120,121 12-12
19-12-251.41462,000,010,07-0,06 -85,7% --0,020,010,0155 19-12
19-12-2515563,000,010,03-0,02 -66,7% --0,020,010,0110 19-12
19-12-2520564,000,010,10-0,09 -90,0% --0,020,020,0115 19-12
19-12-2516865,000,020,58-0,56 -96,6% --0,040,320,0284 19-12
19-12-2513066,001,331,48-0,15 -10,1% 0,620,811,341,334 19-12
19-12-25 67,00--2,48-- -- 1,621,82----0 --
19-12-25 68,005,053,48-- -- 2,622,825,055,0533 8-12
19-12-25 69,00--4,48-- -- 3,613,82----0 --
19-12-25270,009,105,48-0,64 -11,7% 4,594,859,109,102 25-11
19-12-25 72,00--7,48-- -- 6,556,90----0 --
19-12-25 76,00--11,48-- -- 10,4011,00----0 --
19-12-25 80,0016,8615,48-0,64 -4,1% 14,4015,0016,8616,8650 2-12
19-12-25 90,0028,7025,48-0,64 -2,5% 24,4025,0028,7028,705 8-8
19-12-25 100,0038,8035,48-- -- 34,4035,0039,0038,8016 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--0,01-- -- --------0 --
16-01-26350,000,110,02-- -- ----0,110,111 28-11
16-01-26 52,000,050,03-- -- ----0,050,0585 19-12
16-01-26 53,000,060,05-- -- ----0,060,062 19-12
16-01-26 54,000,140,05-- -- ----0,140,141 8-12
16-01-26 55,000,200,06-- -- ----0,200,202 5-12
16-01-26 56,000,070,070,00 0,0% ----0,070,073 22-12
16-01-26 57,000,100,09-- -- --1,370,100,1050 19-12
16-01-26 58,000,080,11-0,03 -27,3% ----0,080,082 22-12
16-01-26 59,000,100,12-0,02 -16,7% ----0,100,101 22-12
16-01-26 60,000,130,15-0,02 -13,3% ----0,160,1283 22-12
16-01-26 62,000,230,29-0,06 -20,7% --0,250,310,23169 22-12
16-01-26 64,000,560,62-0,06 -9,7% --0,810,750,5668 22-12
16-01-26 66,001,281,45-0,17 -11,7% --1,731,641,2814 22-12
16-01-26 68,003,172,94+0,23 +7,8% ----3,253,179 22-12
16-01-26 70,005,404,86-- -- ----5,405,405 17-12
16-01-26 72,00--6,85-- -- --------0 --
16-01-26 76,00--10,86-- -- --------0 --
16-01-26 80,00--14,84-- -- --------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--0,05-- -- --------0 --
20-02-26 42,00--0,06-- -- --------0 --
20-02-26 44,00--0,07-- -- --------0 --
20-02-26 46,00--0,08-- -- --------0 --
20-02-26 48,000,070,10-0,03 -30,0% ----0,070,072 22-12
20-02-26 50,00--0,13-- -- --------0 --
20-02-26 52,000,180,17-- -- ----0,180,181 19-12
20-02-26 54,000,400,22-- -- ----0,400,401 2-12
20-02-26 55,000,240,26-0,02 -7,7% ----0,240,242 22-12
20-02-26 56,000,250,30-0,05 -16,7% ----0,320,258 22-12
20-02-26 57,000,330,36-0,03 -8,3% ----0,330,3344 22-12
20-02-26558,000,490,42-0,05 -11,9% ----0,490,482 19-12
20-02-26 59,000,580,52-- -- ----0,580,5526 19-12
20-02-26 60,000,600,63-0,03 -4,8% ----0,680,5614 22-12
20-02-26 62,000,980,980,00 0,0% ----1,010,96207 22-12
20-02-26 64,001,501,54-0,04 -2,6% ----1,601,5011 22-12
20-02-26 66,002,422,38+0,04 +1,7% ----2,422,422 22-12
20-02-26 68,005,203,58-- -- ----5,205,205 10-12
20-02-26 70,00--5,10-- -- --------0 --
20-02-26 72,00--6,88-- -- --------0 --
20-02-26 76,00--10,85-- -- --------0 --
20-02-26 80,00--14,85-- -- --------0 --
20-02-26 84,00------ -- ---------- --
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 35,000,110,01-- -- ----0,110,111 17-10
20-03-26 36,000,320,01-- -- ----0,320,321 12-6
20-03-26 38,000,160,05-- -- ----0,160,161 25-9
20-03-26 40,000,110,06-- -- ----0,110,111 8-12
20-03-261542,000,330,08-0,02 -25,0% ----0,340,332 3-9
20-03-26 44,000,330,09-- -- ----0,330,3310 29-9
20-03-26 45,000,220,10-- -- ----0,220,221 19-11
20-03-26 46,000,510,11-- -- ----0,510,511 16-9
20-03-26 48,000,150,14+0,01 +7,1% ----0,150,151 22-12
20-03-26 50,000,300,18-- -- --1,330,300,306 10-12
20-03-26 52,000,260,24-- -- ----0,260,2650 17-12
20-03-26 54,000,320,32-- -- ----0,320,321 17-12
20-03-26 55,000,320,36-0,04 -11,1% ----0,350,322 22-12
20-03-2668756,000,480,43-0,06 -14,0% 0,350,450,480,483 17-12
20-03-26 57,00------ -- --------0 --
20-03-26 58,000,610,60+0,01 +1,7% ----0,610,613 22-12
20-03-26 59,00------ -- --------0 --
20-03-26 60,000,780,86-0,08 -9,3% ----0,870,786 22-12
20-03-26 62,001,361,27-- -- ----1,361,362 19-12
20-03-26 64,001,851,850,00 0,0% ----1,851,853 22-12
20-03-26 65,002,302,25+0,05 +2,2% ----2,312,305 22-12
20-03-26 66,00--2,71-- -- --------0 --
20-03-26 68,009,153,88-- -- ----9,159,151 17-10
20-03-26 70,005,705,29-- -- ----5,705,6565 19-12
20-03-26 72,009,857,02-- -- ----9,859,852 28-11
20-03-26 76,00--10,84-- -- --------0 --
20-03-26 80,0020,5514,84-- -- ----20,5520,553 26-9
20-03-26 84,00------ -- ---------- --
20-03-26 90,0031,0524,84-- -- ----31,0531,053 25-9
20-03-26 100,0038,6534,84-- -- ----38,8038,6510 8-8
19-06-26822,000,080,01-- -- ----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--0,05-- -- --------0 --
19-06-26 30,000,070,06-- -- ----0,070,071 17-12
19-06-26 35,000,160,09-- -- --2,020,160,162 6-11
19-06-26 40,000,170,16-- -- ----0,170,178 17-12
19-06-26 44,000,750,24-- -- ----0,750,751 16-9
19-06-26 45,000,290,27-- -- ----0,290,2860 17-12
19-06-26 46,000,720,30-- -- ----0,720,7218 15-9
19-06-26 48,000,450,39-- -- ----0,450,451 15-12
19-06-26 50,000,500,49+0,01 +2,0% ----0,520,503 22-12
19-06-26 52,000,690,65-- -- ----0,690,692 19-12
19-06-26 54,000,900,85-- -- ----0,900,9040 19-12
19-06-26 55,001,050,97-- -- ----1,051,0215 17-12
19-06-26 56,001,161,12+0,04 +3,6% ----1,161,162 22-12
19-06-26 58,001,471,49-0,02 -1,3% ----1,471,471 22-12
19-06-26 60,001,962,00-0,04 -2,0% ----1,961,961 22-12
19-06-26 62,002,522,65-0,13 -4,9% ----2,662,52125 22-12
19-06-26 64,003,623,50-- -- ----3,713,626 19-12
19-06-26 65,004,054,01+0,04 +1,0% ----4,054,052 22-12
19-06-26 66,005,184,55-- -- ----5,185,155 15-12
19-06-26 68,007,005,82-- -- ----7,007,001 10-12
19-06-26 70,008,107,27-- -- ----8,108,101 16-12
19-06-26 72,00--8,89-- -- --------0 --
19-06-26 76,00--12,42-- -- --------0 --
19-06-2623180,0018,5516,21-0,22 -1,4% ----18,5518,555 1-12
19-06-26 90,0030,8826,00-- -- ----30,8830,881 5-11
19-06-26155100,0040,0535,90-0,22 -0,6% ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,05-- -- --------0 --
18-09-26 30,00--0,08-- -- 0,08------0 --
18-09-26 35,000,280,19-- -- ----0,280,281 24-10
18-09-26 40,000,480,35-- -- ----0,480,481 24-11
18-09-26 46,001,150,69-- -- ----1,151,151 18-11
18-09-26 48,001,140,83-- -- ----1,141,1410 17-11
18-09-26 50,001,261,04-- -- ----1,261,2650 8-12
18-09-26 52,001,281,21-- -- ----1,281,281 19-12
18-09-26 54,002,321,55-- -- ----2,322,321 12-11
18-09-26 56,002,051,97-- -- ----2,052,052 19-12
18-09-26 58,002,462,49-0,03 -1,2% ----2,462,461 22-12
18-09-26 60,003,253,15-- -- ----3,253,252 19-12
18-09-26 65,005,355,50-0,15 -2,7% ----5,355,352 22-12
18-09-26 70,008,708,76-- -- ----8,708,705 19-12
18-09-26 75,00--12,80-- -- --------0 --
18-09-266080,0022,7517,29-0,20 -1,2% ----22,7522,7560 17-10
18-09-26 90,0027,7026,84-- -- ----27,7327,7046 16-12
18-09-26 100,0037,6036,64-- -- ----37,6037,601 18-12
18-12-26 20,000,060,02-- -- ----0,060,062 19-12
18-12-26 24,00------ -- --------0 --
18-12-26 25,000,100,06-- -- ----0,100,101 10-11
18-12-26 26,00------ -- --------0 --
18-12-26 28,000,260,12-- -- ----0,260,261 8-7
18-12-26 30,000,160,16-- -- ----0,160,1640 5-12
18-12-26 35,000,310,25-- -- ----0,310,3117 27-11
18-12-26 40,000,410,410,00 0,0% ----0,410,411 22-12
18-12-26 45,000,690,72-0,03 -4,2% --1,200,690,691 22-12
18-12-26 50,001,251,25-- -- --2,331,251,25300 19-12
18-12-26 52,00------ -- --------0 --
18-12-26 54,00------ -- --------0 --
18-12-26 55,002,252,17-- -- --5,502,322,2522 19-12
18-12-26 56,00------ -- --------0 --
18-12-26 58,00------ -- --------0 --
18-12-26 60,003,533,67-0,14 -3,8% ----3,703,53110 22-12
18-12-26 65,005,95---- -- ----5,955,9553 22-12
18-12-26 70,009,109,17-0,07 -0,8% ----9,109,105 22-12
18-12-26 75,00------ -- --------0 --
18-12-26 80,0023,1717,45-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2026,93-- -- ----32,2032,201 3-10
18-12-26 100,0041,2536,71-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7756,40-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,21-- -- ----0,290,291 13-8
18-06-27 35,000,530,38-- -- ----0,530,531 3-11
18-06-27 40,000,840,69-- -- ----0,840,845 8-12
18-06-27 45,001,301,21-- -- ----1,301,301 19-12
18-06-27 50,002,162,05-- -- ----2,162,123 19-12
18-06-27 55,003,523,31-- -- ----3,523,5210 18-12
18-06-27 60,005,485,11-- -- ----5,485,483 18-12
18-06-27 70,0012,0510,72-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8518,51-- -- ----19,8519,756 9-12
18-06-27 90,0029,3527,57-- -- ----29,3529,302 10-12
18-06-27 100,00--37,01-- -- --------0 --
18-06-27 110,00------ -- ---------- --
18-06-27 120,00--56,50-- -- --------0 --
17-12-27 20,000,090,10-- -- 0,07--0,090,091 19-12
17-12-27 25,000,170,20-- -- --0,210,170,172 13-11
17-12-27 28,000,280,20-- -- ----0,280,282 26-11
17-12-27 30,000,320,27-- -- 0,25--0,320,321 16-12
17-12-27 35,000,580,54-- -- ----0,580,5818 19-12
17-12-27 40,000,991,01-- -- ----0,990,993 17-12
17-12-27 45,001,851,75-- -- ----1,851,851 19-12
17-12-27 50,002,852,83+0,02 +0,7% ----2,852,852 22-12
17-12-27 55,005,754,33-- -- ----5,755,7515 13-10
17-12-27 60,006,306,31-0,01 -0,2% ----6,306,30152 22-12
17-12-27 70,0015,3512,11-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1519,73-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1028,53-- -- ----30,1030,102 12-12
17-12-2720100,0046,6337,87-0,25 -0,7% ----46,6346,6320 5-6
17-12-27 110,00------ -- ---------- --
17-12-27 120,0058,5556,96-- -- ----58,5558,551 9-12
15-12-28 25,000,300,30-- -- ----0,300,301 19-12
15-12-28 30,000,870,61-- -- ----0,870,871 25-11
15-12-2879235,001,321,11-0,03 -2,7% ----1,321,321 4-12
15-12-28 40,001,971,87-- -- ----1,971,971 19-12
15-12-28 45,002,792,93-- -- ----3,062,7743 19-12
15-12-28 50,004,304,35-0,05 -1,1% ----4,304,302 22-12
15-12-28 55,006,356,08-- -- ----6,356,351 15-12
15-12-28 60,008,458,38+0,07 +0,8% ----8,458,451 22-12
15-12-28 70,0014,3514,27+0,08 +0,6% ----14,3514,351 22-12
15-12-28 80,0025,4821,58-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4029,92-- -- ----33,4033,401 15-10
15-12-28 100,0045,1538,80-- -- ----45,1945,1435 31-7
15-12-28 110,00------ -- ---------- --
15-12-28377120,0063,5057,32-0,30 -0,5% ----63,5563,505 6-8
21-12-29 25,000,560,62-- -- ----0,560,565 19-12
21-12-29 30,001,361,02-- -- --4,501,361,361 26-11
21-12-29 40,002,702,74-0,04 -1,5% --4,002,702,701 22-12
21-12-29 45,003,984,05-- -- ----4,003,9845 19-12
21-12-29 50,006,005,71-- -- --7,506,006,001 18-12
21-12-29 55,007,827,67-- -- ----7,827,821 19-12
21-12-29 60,009,9010,10-0,20 -2,0% ----9,909,901 22-12
21-12-29 70,0016,5516,07-- -- ----16,5516,5530 17-12
21-12-2921980,0027,3023,17-0,30 -1,3% ----27,3027,301 18-11
21-12-29 90,0035,3531,07-- -- ----35,3535,351 16-10
21-12-29 100,0039,3039,56-- -- ----39,3039,301 17-12
21-12-29 120,0060,5057,65-- -- ----60,5060,502 8-12
21-12-29 150,00------ -- ---------- --
20-12-30 30,00------ -- --------0 --
20-12-30 40,00------ -- --------0 --
20-12-30 45,00------ -- --------0 --
20-12-30 50,00------ -- --------0 --
20-12-30 55,00------ -- --------0 --
20-12-30 60,00------ -- --------0 --
20-12-30 70,00------ -- --------0 --
20-12-30 80,00------ -- --------0 --
20-12-30 90,00------ -- --------0 --
20-12-30 100,00------ -- --------0 --
20-12-30 120,00------ -- --------0 --
20-12-30 150,00------ -- ---------- --
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?