Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,5266,02-0,50 -0,8% 66,5465,4077.37812:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-3-2026)
Totaal volume 1.226 (717 Calls, 509 Puts)
Totaal open interest bij opening 20.987 (15.664 Calls, 5.323 Puts)
Call / Put ratio 1,41
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-- -- 0,010,14----0 --
17-04-26 44,00--0,03-- -- --------0 --
17-04-26 46,00--0,01-- -- 0,020,18----0 --
17-04-26 48,00--0,02-- -- 0,030,19----0 --
17-04-26 50,000,170,01-- -- ----0,170,171 24-3
17-04-26 52,000,150,03+0,12 +400,0% 0,090,250,150,151 16:47
17-04-26 54,000,220,09+0,13 +144,4% 0,150,300,220,2210 26-3
17-04-26 56,000,250,18-- -- 0,220,370,260,2342 25-3
17-04-26 57,000,300,25-- -- 0,270,420,300,3010 23-3
17-04-266758,000,390,33+0,06 +18,2% 0,330,400,390,333 26-3
17-04-26 59,000,430,40+0,03 +7,5% 0,390,500,460,4222 17:03
17-04-2630760,000,550,46+0,10 +21,7% ----0,550,473 17:26
17-04-26 62,000,800,70+0,10 +14,3% 0,770,910,840,70155 16:56
17-04-26 64,001,251,04+0,21 +20,2% ----1,251,0827 26-3
17-04-26 66,001,911,63+0,28 +17,2% 1,932,101,951,7554 17:16
17-04-26 68,002,782,57+0,21 +8,2% 2,993,142,782,781 15:41
17-04-26 70,004,403,88+0,52 +13,4% 0,86--4,404,402 26-3
17-04-26 72,006,315,51-- -- 6,006,356,326,274 24-3
17-04-26 74,008,117,36-- -- 7,908,258,118,107 16-3
17-04-26 76,009,909,32-- -- 9,8510,209,909,908 17-3
17-04-26 78,00--11,32-- -- 11,8512,20----0 --
17-04-26 80,00--13,32-- -- 13,8514,20----0 --
17-04-26 84,00--17,32-- -- 17,8518,20----0 --
17-04-26 88,00--21,32-- -- 21,8522,20----0 --
15-05-26 35,000,080,06-- -- --0,150,080,081 17-3
15-05-26 40,00--0,10-- -- 0,050,20----0 --
15-05-26 45,00--0,15-- -- 0,080,26----0 --
15-05-26 48,00--0,20-- -- --------0 --
15-05-26 50,000,420,24-- -- 0,190,380,420,423 23-3
15-05-26 52,000,570,29-- -- ----0,570,571 23-3
15-05-26 54,000,450,37-- -- ----0,450,4560 23-3
15-05-26 56,00--0,48-- -- 0,490,66----0 --
15-05-26 57,001,140,55-- -- 0,570,751,141,143 23-3
15-05-26 58,000,920,64-- -- 0,680,860,980,9235 6-3
15-05-26 59,000,590,74-- -- ----0,600,5967 2-3
15-05-26 60,001,020,87+0,15 +17,2% 0,951,131,021,021 13:34
15-05-26 62,001,121,21-- -- 1,351,501,191,1215 25-3
15-05-2666864,001,651,69-- -- 1,912,081,651,6511 25-3
15-05-26 66,002,622,38+0,24 +10,1% 2,712,832,622,6211 16:55
15-05-26 68,003,453,27+0,18 +5,5% 3,673,833,453,454 16:10
15-05-26 70,004,674,45-- -- 4,915,104,674,675 13-3
15-05-26 72,006,135,91-- -- 6,356,656,136,131 13-3
15-05-26 74,005,757,60-- -- 8,108,405,755,754 27-2
15-05-26 76,007,259,41-- -- ----7,257,256 27-2
15-05-26 80,00--13,33-- -- 13,8514,20----0 --
15-05-26 84,00--17,33-- -- 17,8518,20----0 --
15-05-26 88,00--21,33-- -- 21,8522,20----0 --
19-06-26 22,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --0,13----0 --
19-06-26126,000,060,050,00 0,0% ----0,060,061 30-9
19-06-26 28,00--0,06-- -- 0,010,14----0 --
19-06-26 30,000,070,070,00 0,0% 0,040,100,070,071 16:17
19-06-2647735,000,120,12-- -- 0,090,210,120,121 16-3
19-06-26 40,000,300,19-- -- ----0,300,302 23-3
19-06-26 44,000,300,26-- -- 0,260,350,300,301 9-3
19-06-26 45,000,200,29-- -- 0,290,380,200,202 2-2
19-06-26 46,000,720,32+0,40 +125,0% 0,320,440,720,7218 15-9
19-06-26 48,000,300,39-- -- 0,400,520,300,301 13-2
19-06-26 50,000,520,48-- -- 0,500,620,570,5260 24-3
19-06-268452,000,430,61+0,08 +13,1% ----0,430,431 18-3
19-06-26 54,000,860,76+0,10 +13,2% 0,830,960,860,8633 26-3
19-06-26 55,000,960,87+0,09 +10,3% 0,921,101,000,944 16:53
19-06-26 56,001,190,99-- -- 1,061,251,191,191 24-3
19-06-26 57,001,131,14-- -- 1,251,411,911,1053 23-3
19-06-26 58,001,641,29-- -- ----1,641,641 24-3
19-06-26 59,001,481,48-- -- 1,641,831,481,4420 23-3
19-06-26 60,001,841,71+0,13 +7,6% 1,902,081,901,7527 16:16
19-06-26 62,002,252,27-- -- ----2,322,2337 25-3
19-06-26 64,002,942,99-- -- 3,313,492,952,9148 25-3
19-06-26 65,003,843,41+0,43 +12,6% ----3,843,841 13:59
19-06-26 66,004,033,91+0,12 +3,1% 4,294,534,033,9916 15:41
19-06-26 68,005,905,08-- -- 5,505,756,055,8514 24-3
19-06-26 70,006,806,45+0,35 +5,4% 6,907,156,806,801 16:52
19-06-26 72,007,857,98-- -- ----7,957,8011 25-3
19-06-26 76,0010,2511,49-- -- 12,0012,3510,2510,255 18-3
19-06-26 80,0015,7015,34-- -- ----15,7015,7058 6-3
19-06-26 85,0018,9020,31-- -- 20,7521,1018,9018,9040 18-3
19-06-26 90,0024,5525,31-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7035,26-- -- 35,7036,0534,7034,7040 16-1
19-06-26 110,0046,0545,21-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,05-- -- 0,040,19----0 --
18-09-26 26,00--0,06-- -- 0,060,20----0 --
18-09-26 28,00--0,09-- -- 0,080,20----0 --
18-09-26 30,000,100,12-0,02 -16,7% --0,520,100,101 24-12
18-09-26 35,000,250,21-- -- 0,170,300,250,255 24-3
18-09-26 40,000,480,32+0,16 +50,0% 0,300,460,480,481 24-11
18-09-26 46,000,740,60-- -- ----0,740,741 6-3
18-09-26 48,000,480,75-- -- 0,790,920,490,4840 11-2
18-09-26 50,001,080,92-- -- 0,991,131,081,082 24-3
18-09-26 52,001,501,16-- -- 1,251,401,501,482 24-3
18-09-26 54,002,251,46-- -- 1,591,742,252,254 23-3
18-09-26 56,002,021,84+0,18 +9,8% 1,992,162,022,021 26-3
18-09-26 58,002,482,32+0,16 +6,9% 2,502,682,492,483 15:13
18-09-26 60,003,052,89-- -- 3,143,324,103,053 23-3
18-09-26 65,005,184,93+0,25 +5,1% 5,255,555,305,184 15:13
18-09-26 70,008,407,95-- -- 8,358,758,408,405 16-3
18-09-26 75,0012,1011,85-- -- ----12,1012,105 16-3
18-09-26 80,0017,3516,31-- -- 16,6017,2017,3517,257 20-3
18-09-26 85,0023,9521,11-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9025,97-- -- 26,3526,9024,9024,9011 18-3
18-09-26 100,0031,0335,82-- -- 36,3536,7531,0331,038 12-2
18-09-26 110,0045,7545,71-- -- 46,2546,6545,7545,7511 25-3
18-12-26 20,000,060,01+0,05 +500,0% 0,010,170,060,062 19-12
18-12-26 24,00--0,04-- -- 0,060,20----0 --
18-12-26 25,000,100,05+0,05 +100,0% 0,070,200,100,101 10-11
18-12-26 26,00--0,07-- -- 0,080,20----0 --
18-12-26 28,000,100,10-- -- ----0,100,101 6-2
18-12-2662630,000,240,16-- -- 0,130,250,240,241 23-3
18-12-26 35,000,370,26-- -- 0,240,380,370,372 23-3
18-12-2681440,000,330,43+0,08 +18,6% 0,420,580,330,332 2-3
18-12-26 45,000,800,71+0,09 +12,7% 0,730,900,800,8020 14:00
18-12-26 50,001,181,20-- -- 1,291,461,181,1810 25-3
18-12-26 52,001,671,50-- -- 1,601,781,671,6710 24-3
18-12-26 54,002,051,86-- -- 1,992,162,052,0413 24-3
18-12-26 55,002,402,06-- -- ----2,402,353 24-3
18-12-26 56,002,642,29-- -- ----2,652,4980 24-3
18-12-2615658,003,052,81+0,30 +10,7% 3,013,203,053,052 26-3
18-12-26 60,003,413,42-- -- 3,673,873,413,304 25-3
18-12-26 65,005,945,47-- -- 5,806,105,945,9410 24-3
18-12-26 70,008,958,40-- -- ----8,958,952 23-3
18-12-26 75,0011,2212,16-- -- 12,5013,0511,2211,225 13-2
18-12-26 80,0016,4516,49-- -- 16,8017,3516,4516,452 20-3
18-12-2610585,0022,0521,15+0,64 +3,0% 21,5022,0522,0521,9531 20-3
18-12-26 90,0026,1525,97-- -- 26,4026,9026,1526,1510 20-3
18-12-26 100,0035,9535,80-- -- 36,2536,7535,9535,9533 20-3
18-12-26 110,0043,3545,69-- -- 46,1546,6543,3543,3525 9-2
18-12-26 120,0054,5555,58-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,10-- -- --------0 --
19-03-27 35,00--0,32-- -- 0,260,46----0 --
19-03-27 40,000,150,54-- -- 0,510,710,150,1510 23-3
19-03-27 45,00--0,91-- -- 0,921,12----0 --
19-03-27 50,00--1,50-- -- 1,571,77----0 --
19-03-27 52,001,851,82+0,03 +1,6% ----1,851,851 26-3
19-03-27 54,00--2,22-- -- 2,352,55----0 --
19-03-27 56,002,952,69+0,26 +9,7% ----2,952,9530 14:41
19-03-27 58,003,523,25+0,27 +8,3% 3,463,663,543,5150 26-3
19-03-27 60,00--3,91-- -- 4,144,38----0 --
19-03-27 65,00--6,05-- -- 6,306,65----0 --
19-03-27 70,009,058,91+0,14 +1,6% ----9,059,051 26-3
19-03-27 75,00--12,48-- -- 12,8013,40----0 --
19-03-27 80,00--16,65-- -- 17,0017,60----0 --
19-03-27 90,00--26,03-- -- 26,3526,95----0 --
19-03-27 100,00--35,76-- -- --------0 --
19-03-27 110,00--45,65-- -- --------0 --
18-06-27 30,000,290,26+0,03 +11,5% 0,190,380,290,291 13-8
18-06-27135,000,370,45-- -- 0,420,590,370,371 6-1
18-06-27 40,000,900,75-- -- 0,770,950,900,902 3-3
18-06-2753845,001,341,28+0,08 +6,3% 1,311,511,341,3420 24-3
18-06-27 50,002,602,05-- -- 2,132,342,602,601 9-3
18-06-27 55,003,503,22-- -- 3,353,623,503,501 20-3
18-06-27 60,005,184,85-- -- ----5,185,0021 23-3
18-06-27 70,0010,2510,01-- -- 10,3510,7510,259,952 5-3
18-06-27 80,0016,5017,50-- -- 17,8518,3016,5016,501 3-2
18-06-27 90,0026,6026,39-- -- 26,6027,2026,6526,3582 19-3
18-06-27 100,0038,7535,98-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9045,81-- -- 46,0546,7045,9045,901 30-1
18-06-27 120,00--55,73-- -- 55,9556,60----0 --
17-12-27 20,000,050,05-- -- 0,050,270,050,051 19-1
17-12-2744125,000,240,20-- -- 0,020,330,240,183 20-3
17-12-27 28,000,420,26-- -- 0,110,470,420,421 3-3
17-12-27 30,000,350,35-- -- 0,09--0,350,351 10-3
17-12-27 35,000,690,63-- -- 0,540,880,700,6921 3-3
17-12-27 40,001,071,11-- -- 1,041,361,071,072 2-3
17-12-27 45,002,121,83-- -- 1,822,212,122,1220 9-3
17-12-2721650,002,932,89-- -- 2,903,292,932,8961 25-3
17-12-2715955,004,564,32-- -- 4,394,484,574,5631 24-3
17-12-27 60,007,756,24-- -- 6,306,807,757,753 23-3
17-12-27 70,0011,5511,51+0,04 +0,3% 11,6512,2511,5511,551 26-3
17-12-27 80,0018,7018,91-- -- 19,0519,8018,7018,701 5-3
17-12-27 90,0027,0527,47-- -- 27,6528,5027,0527,051 5-3
17-12-27 100,0034,8236,68-- -- ----34,8234,8260 25-2
17-12-27 110,0046,5546,06+0,49 +1,1% 46,3547,4046,5546,551 26-3
17-12-27 120,0053,0055,57-- -- 55,9557,1553,0053,001 11-2
15-12-28 25,000,500,37-- -- 0,180,660,500,503 23-3
15-12-28 30,000,720,69-- -- 0,551,040,720,721 14-1
15-12-28 35,001,351,22-- -- 1,081,611,351,351 12-3
15-12-28 40,002,001,99-- -- ----2,102,003 12-3
15-12-28 45,003,433,03-- -- 2,943,523,433,431 23-3
15-12-28 50,005,054,38-- -- ----5,305,053 23-3
15-12-28 55,006,006,10-- -- 6,106,556,106,003 25-3
15-12-28 60,008,458,22-- -- 8,258,808,458,451 12-3
15-12-28 70,0014,4513,84-- -- 13,9014,5514,4514,4522 24-3
15-12-28 80,0021,0020,84-- -- ----21,0021,001 27-1
15-12-2837790,0030,9028,88+0,47 +1,6% ----30,9030,9025 21-1
15-12-28 100,0039,4537,75-- -- 37,4538,6539,9039,4572 21-1
15-12-28 110,0048,8046,87-- -- ----48,8048,758 6-3
15-12-28 120,0057,2356,34-- -- 56,0557,5057,2357,231 14-1
21-12-29 25,000,670,62-- -- 0,380,930,670,671 12-3
21-12-29 30,001,001,13-- -- ----1,001,001 13-2
21-12-29 40,003,102,88-- -- 2,673,323,103,103 19-3
21-12-29 45,004,404,17-- -- 4,034,674,404,401 24-3
21-12-29 50,005,705,78-- -- ----5,705,701 25-3
21-12-29 55,008,457,72-- -- 7,508,358,458,451 23-3
21-12-29 60,0010,249,98-- -- 9,7010,7510,2410,2410 19-3
21-12-29 70,0016,9515,62-- -- 15,4016,4016,9516,951 6-3
21-12-29 80,0022,6022,44-- -- 22,1023,4522,6022,605 23-3
21-12-29 90,0032,5030,18-- -- 29,7031,2532,5032,505 23-3
21-12-2938100,0038,7538,50+0,37 +1,0% 37,8539,6538,7538,7514 26-3
21-12-29 120,0058,1557,19-- -- ----58,1558,151 9-3
21-12-29 150,0085,8085,71-- -- 85,2587,4085,8085,801 13-1
20-12-30 30,001,751,52-- -- ----1,751,755 2-3
20-12-30 40,003,213,63-- -- 3,294,133,213,211 23-3
20-12-30 45,004,905,12-- -- 4,785,654,904,901 6-2
20-12-30 50,007,006,86-- -- 6,557,457,007,002 20-3
20-12-30 55,009,208,92-- -- 8,559,509,208,8016 19-3
20-12-30 60,0010,9911,21-0,22 -2,0% 10,8011,9510,9910,994 26-3
20-12-30 65,0014,4013,92-- -- 13,5014,6514,7514,405 24-3
20-12-30 70,0017,0016,99-- -- ----17,0016,902 25-3
20-12-3017280,0023,3023,72+0,32 +1,3% 23,1524,7023,3023,30100 25-2
20-12-30 90,0031,7031,16-- -- 30,4032,2531,7031,701 20-3
20-12-30 100,0039,6039,27-- -- 38,1540,4039,6039,601 20-3
20-12-3076120,0057,4056,97-0,44 -0,8% 55,9058,4057,4057,4026 23-3
20-12-30 150,0085,4585,87-- -- 85,1087,6085,4585,451 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?