Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 81,6081,34+0,26 +0,3% 81,8881,00622.45817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 3.466 (1.813 Calls, 1.653 Puts)
Totaal open interest bij opening 22.085 (16.067 Calls, 6.018 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,01-- -- --------0 --
21-08-26 52,00--0,01-- -- --------0 --
21-08-26 54,00--0,01-- -- --------0 --
21-08-26456,000,120,01-- -- ----0,120,121 19-6
21-08-26158,000,580,01-- -- ----0,580,581 20-5
21-08-2610960,000,200,02-- -- ----0,200,207 24-6
21-08-262262,000,180,03-- -- ----0,180,187 6-7
21-08-265764,000,120,01-- -- ----0,120,123 20-7
21-08-26 66,000,100,04+0,06 +150,0% --1,220,100,101 30-7
21-08-26 68,000,140,09-- -- --1,180,140,141 29-7
21-08-26 70,000,160,18-0,02 -11,1% ----0,160,1610 30-7
21-08-26 72,000,230,29-0,06 -20,7% 0,20--0,230,232 30-7
21-08-26 74,000,320,49-0,17 -34,7% ----0,400,3231 30-7
21-08-26 76,000,600,84-0,24 -28,6% 0,470,730,600,601 30-7
21-08-26 78,001,001,46-0,46 -31,5% 0,65--1,321,0079 30-7
21-08-26 80,001,802,45-0,65 -26,5% ----1,801,801 30-7
21-08-26 82,003,063,81-0,75 -19,7% ----3,063,0610 30-7
21-08-2613884,004,705,45-1,04 -19,1% ----4,704,703 30-7
21-08-26 86,006,457,25-0,80 -11,0% ----6,456,452 30-7
21-08-26 88,008,359,14-0,79 -8,6% ----8,358,352 30-7
21-08-26 92,0017,7013,04-- -- ----17,7017,7025 6-7
21-08-26 96,00--17,02-- -- --------0 --
18-09-26 24,00--0,01-- -- --0,05----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-26 46,000,040,01-- -- ----0,040,042 20-7
18-09-26 48,000,150,01-- -- ----0,150,155 11-6
18-09-26 50,000,200,02-- -- --0,070,200,2018 28-5
18-09-26 52,000,060,03-- -- ----0,060,061 28-7
18-09-26 54,000,300,05-- -- ----0,300,302 11-6
18-09-26 56,000,200,07-- -- --0,110,200,205 22-6
18-09-26 58,000,100,07-- -- ----0,100,1010 29-7
18-09-26 60,000,110,10-- -- ----0,110,112 29-7
18-09-26 64,000,160,15-- -- 0,060,210,160,161 29-7
18-09-26 65,000,160,18-0,02 -11,1% ----0,180,168 30-7
18-09-26 66,000,160,19-0,03 -15,8% 0,100,200,160,166 30-7
18-09-26 68,000,230,25-0,02 -8,0% ----0,230,232 30-7
18-09-26 70,000,450,35-- -- ----0,450,41142 28-7
18-09-26 72,000,600,54-- -- 0,380,500,600,5710 27-7
18-09-26 74,000,700,82-0,12 -14,6% ----0,700,6772 30-7
18-09-26 75,001,220,98-- -- ----1,221,221 28-7
18-09-26 76,001,551,23-- -- ----1,551,552 28-7
18-09-26 78,001,451,87-0,42 -22,5% ----1,451,4510 30-7
18-09-26 80,002,152,84-0,69 -24,3% ----2,172,1524 30-7
18-09-26 82,003,284,08-0,80 -19,6% ----3,283,2844 30-7
18-09-26 84,00--5,63-- -- --------0 --
18-09-26 85,008,806,47-- -- 5,255,758,808,8040 16-7
18-09-26 86,00--7,35-- -- --------0 --
18-09-26 88,00--9,18-- -- --------0 --
18-09-26 90,0010,5011,09-0,59 -5,3% ----10,5010,501 30-7
18-09-26 92,00--13,05-- -- --------0 --
18-09-26 96,00--17,02-- -- --------0 --
18-09-26 100,0025,3021,02-- -- 19,8020,2525,4025,3084 9-7
18-09-26 110,0035,5531,01-- -- ----35,5535,5540 3-7
18-09-26 120,0041,9041,00-- -- ----41,9041,9050 23-7
16-10-26 45,00--0,02-- -- --------0 --
16-10-26 50,00--0,09-- -- --------0 --
16-10-26 56,00--0,13-- -- --------0 --
16-10-26 58,00--0,15-- -- --------0 --
16-10-26 60,00--0,17-- -- 0,030,30----0 --
16-10-26 64,00--0,24-- -- 0,120,35----0 --
16-10-26 66,000,320,32-- -- 0,180,380,320,323 23-7
16-10-26 68,000,600,42-- -- ----0,600,55101 20-7
16-10-26 70,000,620,56-- -- ----0,620,621 27-7
16-10-26 72,000,840,77-- -- ----0,840,841 29-7
16-10-26 74,00--1,10-- -- --------0 --
16-10-26 76,001,301,56-0,26 -16,7% ----1,401,304 30-7
16-10-26 78,002,582,24-- -- ----2,582,581 28-7
16-10-26 80,003,203,18-- -- ----3,203,104 22-7
16-10-26 82,00--4,40-- -- --------0 --
16-10-26 84,00--5,81-- -- --------0 --
16-10-26 86,00--7,46-- -- --------0 --
16-10-26 88,00--9,31-- -- --------0 --
16-10-26 92,0013,4613,21-- -- ----13,4613,4615 22-7
16-10-26 96,00--17,18-- -- --------0 --
16-10-26 100,00------ -- ---------- --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,06----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,030,01-- -- --0,520,030,031 20-7
18-12-26 35,000,050,02-- -- ----0,050,057 15-7
18-12-26 40,000,120,06-- -- ----0,120,124 23-6
18-12-26 45,000,100,09-- -- 0,050,130,100,101 24-7
18-12-26 50,000,130,14-- -- ----0,130,1315 27-7
18-12-26 52,000,330,17-- -- ----0,330,331 22-6
18-12-26 54,000,620,20-- -- ----0,620,625 28-5
18-12-26 55,000,210,210,00 0,0% ----0,210,211 30-7
18-12-26 56,000,420,24-- -- ----0,420,421 2-7
18-12-26 58,000,350,29-- -- ----0,350,351 20-7
18-12-26 60,000,350,33-- -- --1,530,350,3515 27-7
18-12-26 65,000,550,53+0,02 +3,8% --1,120,550,55100 30-7
18-12-26 70,000,971,00-0,03 -3,0% ----0,990,9711 30-7
18-12-26 75,001,721,99-0,27 -13,6% ----1,741,6835 30-7
18-12-26 80,003,503,86-0,36 -9,3% ----3,803,5011 30-7
18-12-26 85,006,407,04-0,64 -9,1% 6,056,357,006,404 30-7
18-12-265090,0010,5011,32-1,12 -9,9% ----10,5010,503 30-7
18-12-26 95,00--16,10-- -- --------0 --
18-12-26 100,0027,1021,04-- -- 19,8020,2527,1027,0550 18-5
18-12-26 110,0030,7031,00-0,30 -1,0% 29,8030,2530,7030,7050 30-7
18-12-26337120,0041,7540,99-1,15 -2,8% ----41,7541,7550 27-7
19-03-27 30,00--0,04-- -- --------0 --
19-03-27 35,000,070,08-- -- 0,030,110,070,07176 20-7
19-03-27 40,000,110,12-- -- 0,060,150,110,1144 20-7
19-03-27 45,000,510,18-- -- ----0,520,516 23-4
19-03-27 50,000,290,27-- -- 0,150,320,290,293 20-7
19-03-27 52,000,350,32-- -- ----0,350,351 20-7
19-03-27 54,000,400,38-- -- 0,250,440,400,401 21-7
19-03-274456,001,280,44-0,02 -4,5% ----1,281,281 1-6
19-03-27 58,000,610,53-- -- 0,400,570,610,616 20-7
19-03-27 60,001,000,61-- -- ----1,001,006 14-7
19-03-27 65,001,051,01-- -- ----1,051,052 23-7
19-03-27 70,002,001,75-- -- ----2,002,0010 21-7
19-03-27 75,003,002,94-- -- 2,502,703,003,001 27-7
19-03-27 80,004,894,86-- -- 4,234,545,204,80261 22-7
19-03-27 85,008,157,79-- -- ----8,158,1550 29-7
19-03-27 90,0011,4611,63-- -- ----11,4611,4610 22-7
19-03-27 95,00--16,28-- -- --------0 --
19-03-27 100,00--21,22-- -- --------0 --
19-03-27 110,0030,9631,10-- -- ----30,9630,9610 22-7
19-03-27 120,0049,8441,17-- -- ----49,8449,52269 20-4
18-06-27 30,000,100,07-- -- 0,020,130,100,102 2-7
18-06-27135,000,370,13-- -- 0,060,190,370,371 6-1
18-06-27 40,000,400,20-- -- ----0,400,401 12-6
18-06-2768145,000,530,300,00 0,0% 0,200,390,530,531 16-6
18-06-27 50,001,060,46-- -- ----1,081,0512 8-6
18-06-27 55,001,040,70-- -- --1,421,041,045 8-7
18-06-27 56,00--0,76-- -- 0,560,78----0 --
18-06-27 58,001,200,94-- -- ----1,201,207 15-7
18-06-27 60,001,001,10-0,10 -9,1% --2,181,000,9867 30-7
18-06-27 65,002,051,76-- -- 1,501,732,052,051 21-7
18-06-27 70,002,612,79-0,18 -6,5% 2,442,652,612,6130 30-7
18-06-27 75,004,294,33-0,04 -0,9% 3,854,134,294,2910 30-7
18-06-27 80,005,956,52-0,57 -8,7% ----6,305,85921 30-7
18-06-27 85,009,759,50-- -- ----9,759,7534 28-7
18-06-27 90,0014,2013,07-- -- 12,0512,6514,2014,201 20-7
18-06-27 95,00--17,13-- -- --------0 --
18-06-27 100,0026,0721,57-- -- ----26,0726,0710 26-5
18-06-27 110,0034,7531,12-- -- ----34,7534,7044 26-6
18-06-27 120,0044,9541,10-- -- 39,7540,2044,9544,95187 23-6
18-06-27 150,00--71,15-- -- 69,5570,40----0 --
17-12-27 20,000,060,01-- -- 0,05--0,060,0637 20-7
17-12-27 25,000,090,02-- -- --0,180,090,08111 20-7
17-12-27 28,000,120,05-- -- 0,010,200,120,1237 20-7
17-12-27 30,000,150,08-- -- 0,07--0,150,1537 20-7
17-12-27 35,000,190,20-- -- 0,080,290,190,198 22-7
17-12-27 40,000,350,32-- -- 0,190,41----5 23-7
17-12-27 45,000,550,51-- -- ----0,550,558 22-7
17-12-27 50,001,030,81-- -- ----1,061,0347 16-7
17-12-27 55,001,341,26-- -- 1,051,281,341,347 29-7
17-12-27 60,001,801,93-0,13 -6,7% 1,65--1,801,801 30-7
17-12-27 70,004,044,20-0,16 -3,8% ----4,054,0420 30-7
17-12-27 80,008,108,37-0,27 -3,2% 7,608,058,108,0531 30-7
17-12-27 90,0014,8514,76-- -- ----14,8514,851 29-7
17-12-27 100,0022,6022,80-- -- ----22,6022,6013 23-7
17-12-27443110,0036,3031,88-1,02 -3,2% ----36,3036,3020 1-7
17-12-27 120,0041,7541,33-- -- 39,6540,9541,7541,754 29-7
17-12-27 150,00--70,95-- -- --------0 --
16-06-28 40,00--0,52-- -- --------0 --
16-06-28 50,00--1,26-- -- --------0 --
16-06-28 55,00--1,86-- -- --------0 --
16-06-28 60,002,872,69-- -- ----2,872,874 29-7
16-06-28 70,005,655,34-- -- ----5,655,653 27-7
16-06-28 80,0011,759,81-- -- ----11,7511,751 8-7
16-06-28 90,00--16,00-- -- 14,7515,65----0 --
16-06-28 100,00--23,69-- -- 22,2523,25----0 --
16-06-28 110,00--32,40-- -- --------0 --
16-06-28 120,00--41,50-- -- --------0 --
16-06-28 150,00--70,89-- -- --------0 --
15-12-282.64225,000,280,05+0,09 +180,0% --0,330,280,282 5-6
15-12-28 30,000,520,16-- -- ----0,520,524 3-6
15-12-28 35,000,530,50-- -- 0,38--0,530,531 22-7
15-12-28 40,001,000,80-- -- ----1,001,0010 15-7
15-12-28 45,001,641,22-- -- ----1,641,642 6-7
15-12-28 50,002,401,77-- -- ----2,402,4010 6-7
15-12-28 55,003,502,53-- -- ----3,503,501 19-6
15-12-28 60,003,753,54-- -- 3,103,553,753,757 23-7
15-12-28 70,006,356,54-0,19 -2,9% ----6,356,351 30-7
15-12-28 80,0013,6711,26-- -- 10,3511,0013,6713,671 22-6
15-12-28 90,0021,6717,38-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6124,78-- -- 23,4024,3529,6129,615 15-5
15-12-28 110,0038,3533,11-- -- ----38,3538,351 25-5
15-12-28 120,0041,1542,10-0,95 -2,3% ----41,1541,155 30-7
15-12-281150,0079,3571,19-1,42 -2,0% ----79,3579,351 8-6
21-12-29 25,000,410,32-- -- 0,20--0,410,411 29-6
21-12-29 30,000,710,55-- -- ----0,710,711 29-6
21-12-29 40,001,351,26-- -- 0,951,441,351,355 29-7
21-12-29 45,001,821,84-- -- ----1,821,821 29-7
21-12-2954350,002,652,62-0,13 -5,0% 2,50--2,652,651 28-7
21-12-29 55,003,783,79-0,01 -0,3% 3,143,713,783,7825 30-7
21-12-29 60,006,734,87-- -- 4,314,93----1 17-6
21-12-29 70,007,998,29-0,30 -3,6% ----8,137,992 30-7
21-12-29 80,0012,6413,22-0,58 -4,4% 12,2013,1012,8812,642 30-7
21-12-29 90,0027,2019,34-- -- ----27,2027,205 9-4
21-12-29 100,0026,3026,33-- -- 24,8526,0026,3026,301 29-7
21-12-29 110,0033,6534,24-0,59 -1,7% ----33,6533,6510 30-7
21-12-29 120,0047,0742,62-- -- ----47,0747,0720 23-6
21-12-29 150,0076,9070,91-- -- ----76,9076,903 18-5
20-12-302830,000,990,75-0,03 -4,0% ----0,990,991 24-6
20-12-30 40,002,161,71-- -- 1,321,932,162,162 10-7
20-12-30 45,004,002,47-- -- ----4,003,612 10-6
20-12-306750,003,553,43-0,18 -5,2% ----3,553,551 29-7
20-12-30 55,006,054,64-- -- 4,064,756,056,051 3-7
20-12-30 60,007,376,09-- -- ----7,377,371 26-6
20-12-30 65,008,107,78-- -- ----8,108,0961 28-7
20-12-30 70,0010,129,83-- -- ----10,1210,1161 28-7
20-12-30 80,0015,7014,90-- -- ----15,7015,7023 23-7
20-12-30 90,0021,6020,92-- -- ----21,6021,6010 28-7
20-12-30 100,0033,5527,72-- -- ----33,5533,5540 6-5
20-12-30 110,0036,1035,24-- -- ----36,1036,1010 29-7
20-12-30 120,0048,1043,62-- -- ----48,1045,952 23-6
20-12-30 150,0076,7571,41-- -- ----76,7576,754 16-6
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?