Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 62,6062,48+0,12 +0,2% 62,8062,04424.36217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-12-2025)
Totaal volume 489 (161 Calls, 328 Puts)
Totaal open interest bij opening 14.187 (205 Calls, 13.982 Puts)
Call / Put ratio 0,49
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
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 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-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,040,01-- -- ----0,040,0410 20-11
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-25 48,000,090,02-- -- ----0,090,092 19-11
19-12-25 50,000,100,05-- -- ----0,100,09102 25-11
19-12-25 52,000,120,06-- -- ----0,120,1230 25-11
19-12-25 53,000,140,07-- -- ----0,140,141 25-11
19-12-25 54,000,090,07+0,02 +28,6% ----0,090,0920 14:59
19-12-25 55,000,140,10-- -- ----0,140,1121 27-11
19-12-25 56,000,140,13-- -- ----0,140,141 28-11
19-12-25 57,000,160,160,00 0,0% ----0,160,165 10:44
19-12-25 58,000,200,21-0,01 -4,8% ----0,230,2031 15:50
19-12-25 59,000,280,29-0,01 -3,4% ----0,320,2616 15:46
19-12-25 60,000,380,41-0,03 -7,3% ----0,470,3553 17:07
19-12-25 62,000,780,88-0,10 -11,4% ----1,000,7728 16:39
19-12-25 64,002,001,95-- -- ----2,101,9812 27-11
19-12-25 65,002,832,73-- -- ----2,942,83135 28-11
19-12-25 66,00--3,61-- -- --------0 --
19-12-25 68,00--5,53-- -- --------0 --
19-12-25 70,009,107,52-- -- ----9,109,102 25-11
19-12-25 72,00--9,52-- -- --------0 --
19-12-25 76,00--13,52-- -- --------0 --
19-12-25 80,0022,0017,52-- -- ----22,0022,0055 2-9
19-12-25 90,0028,7027,52-- -- ----28,7028,705 8-8
19-12-25 100,0038,8037,52-- -- ----39,0038,8016 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--0,02-- -- --------0 --
16-01-26 44,00--0,03-- -- --------0 --
16-01-26 46,00--0,05-- -- --------0 --
16-01-26 48,00--0,08-- -- --------0 --
16-01-26 50,000,110,11-- -- ----0,110,111 28-11
16-01-26 52,000,180,15-- -- ----0,180,181 26-11
16-01-26 53,00--0,17-- -- --------0 --
16-01-26 54,000,190,20-- -- ----0,190,194 28-11
16-01-26 55,000,260,23-- -- ----0,260,261 28-11
16-01-26 56,000,480,29-- -- ----0,580,484 24-11
16-01-26 57,000,500,36-- -- ----0,500,501 26-11
16-01-26 58,000,470,46+0,01 +2,2% ----0,470,4740 10:35
16-01-26 59,000,550,59-0,04 -6,8% ----0,620,5571 16:29
16-01-26 60,000,810,78+0,03 +3,8% ----0,810,812 14:45
16-01-26 62,001,441,38+0,06 +4,3% ----1,441,445 11:12
16-01-26 64,002,522,37-- -- ----2,522,524 28-11
16-01-26 66,004,023,82-- -- ----4,024,021 28-11
16-01-26 68,00--5,57-- -- --------0 --
16-01-26 72,00--9,52-- -- --------0 --
16-01-26 76,00--13,52-- -- --------0 --
16-01-26 80,00--17,52-- -- --------0 --
20-02-26 28,00------ -- --------0 --
20-02-26 30,00------ -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,05-- -- --------0 --
20-02-26 42,00--0,10-- -- --------0 --
20-02-26 44,00--0,12-- -- --------0 --
20-02-26 46,00--0,15-- -- --------0 --
20-02-26 48,00--0,20-- -- --------0 --
20-02-26 50,00--0,25-- -- --------0 --
20-02-26 52,00--0,33-- -- --------0 --
20-02-26 54,00--0,46-- -- --------0 --
20-02-26 55,000,560,54-- -- ----0,560,569 27-11
20-02-26 56,000,920,65-- -- ----0,920,921 24-11
20-02-26 57,000,750,78-- -- ----0,750,756 28-11
20-02-26 58,00--0,94-- -- --------0 --
20-02-26 59,001,301,14-- -- ----1,301,302 26-11
20-02-26 60,001,441,39-- -- ----1,441,443 28-11
20-02-26 62,003,002,07-- -- ----3,003,001 24-11
20-02-26 64,003,053,04-- -- ----3,053,052 27-11
20-02-26 66,00--4,31-- -- --------0 --
20-02-26 68,00--5,83-- -- --------0 --
20-02-26 72,00--9,54-- -- --------0 --
20-02-26 76,00--13,54-- -- --------0 --
20-02-26 80,00--17,54-- -- --------0 --
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--0,02-- -- --------0 --
20-03-26 35,000,110,06-- -- ----0,110,111 17-10
20-03-26 36,000,320,06-- -- ----0,320,321 12-6
20-03-26 38,000,160,08-- -- ----0,160,161 25-9
20-03-26 40,000,130,10-- -- ----0,130,131 25-11
20-03-26 42,000,330,13-- -- ----0,340,332 3-9
20-03-26 44,000,330,16-- -- ----0,330,3310 29-9
20-03-26 45,000,220,17-- -- ----0,220,221 19-11
20-03-26 46,000,510,20-- -- ----0,510,511 16-9
20-03-26 48,000,260,25-- -- ----0,260,261 28-11
20-03-26 50,000,420,33-- -- ----0,420,425 20-11
20-03-26 52,000,540,44-- -- ----0,540,5430 14-11
20-03-26 54,000,900,59-- -- ----0,900,901 24-11
20-03-26 55,000,720,70-- -- ----0,720,722 27-11
20-03-26 56,001,250,83-- -- ----1,251,17101 25-11
20-03-26 58,001,241,18+0,06 +5,1% ----1,251,2425 14:16
20-03-26 60,001,801,69+0,11 +6,5% ----1,801,801 12:19
20-03-26 62,003,312,39-- -- ----3,313,312 24-11
20-03-26 64,004,203,35-- -- ----4,214,2065 25-11
20-03-26 65,005,253,93-- -- ----5,255,2510 21-11
20-03-26 66,00--4,57-- -- --------0 --
20-03-26 68,009,156,04-- -- ----9,159,151 17-10
20-03-26 70,007,807,73-- -- ----7,807,72110 27-11
20-03-26 72,009,859,57-- -- ----9,859,852 28-11
20-03-26 76,00--13,52-- -- --------0 --
20-03-26 80,0020,5517,52-- -- ----20,5520,553 26-9
20-03-26 90,0031,0527,52-- -- ----31,0531,053 25-9
20-03-26 100,0038,6537,52-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,05-- -- ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,090,07-- -- ----0,090,093 21-11
19-06-26 35,000,160,13-- -- ----0,160,162 6-11
19-06-26 40,000,260,23-- -- ----0,260,2610 17-11
19-06-26 44,000,750,36-- -- ----0,750,751 16-9
19-06-26 45,000,460,41-- -- ----0,460,462 12-11
19-06-26 46,000,720,46-- -- ----0,720,7218 15-9
19-06-26 48,000,620,60+0,02 +3,3% ----0,620,621 14:02
19-06-26 50,001,030,78-- -- ----1,031,036 24-11
19-06-26 52,001,081,03+0,05 +4,9% ----1,081,081 14:02
19-06-26 54,001,401,37+0,03 +2,2% ----1,401,401 15:42
19-06-26 55,001,601,57-- -- ----1,621,60203 27-11
19-06-26 56,001,901,81-- -- ----1,901,905 26-11
19-06-26 58,002,572,39-- -- ----2,572,56200 26-11
19-06-26 60,003,223,12-- -- ----3,223,22735 28-11
19-06-26 62,004,194,04-- -- ----4,194,003 27-11
19-06-26 64,005,205,16-- -- ----5,205,201 28-11
19-06-26 65,005,905,81-- -- ----5,905,9065 28-11
19-06-26 66,0010,056,47-- -- ----10,0510,051 18-9
19-06-26 68,00--7,94-- -- --------0 --
19-06-26 70,0012,109,54-- -- ----12,1012,101 29-9
19-06-26 72,00--11,28-- -- --------0 --
19-06-26 76,00--14,98-- -- --------0 --
19-06-26 80,0018,5518,80-0,25 -1,3% ----18,5518,555 16:24
19-06-26 90,0030,8828,57-- -- ----30,8830,881 5-11
19-06-26 100,0040,0538,47-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,06-- -- --------0 --
18-09-26 30,00--0,10-- -- --------0 --
18-09-26 35,000,280,23-- -- ----0,280,281 24-10
18-09-26 40,000,480,45-- -- ----0,480,481 24-11
18-09-26 46,001,150,86-- -- ----1,151,151 18-11
18-09-26 48,001,141,09-- -- ----1,141,1410 17-11
18-09-26 50,001,361,360,00 0,0% ----1,361,361 16:02
18-09-26 52,002,511,74-- -- ----2,512,4660 21-10
18-09-26 54,002,322,20-- -- ----2,322,321 12-11
18-09-26 56,003,102,78-- -- ----3,233,1020 20-11
18-09-26 58,003,703,47-- -- ----3,703,701 26-11
18-09-26 60,004,604,35-- -- ----4,604,582 26-11
18-09-26 65,007,207,17-- -- ----7,207,202 27-11
18-09-26 70,00--10,88-- -- --------0 --
18-09-26 75,00------ -- ---------- --
18-09-26 80,0022,7519,78-- -- ----22,7522,7560 17-10
18-09-26 90,0029,5429,40-- -- ----29,6429,54135 28-11
18-09-26 100,00--39,22-- -- --------0 --
18-12-26 20,000,040,01-- -- ----0,040,043 3-10
18-12-26 25,000,100,07-- -- ----0,100,101 10-11
18-12-26 28,000,260,15-- -- ----0,260,261 8-7
18-12-26 30,000,190,18-- -- ----0,190,191 27-11
18-12-26 35,000,310,31-- -- ----0,310,3117 27-11
18-12-26 40,000,550,56-- -- ----0,550,552 12-11
18-12-26 45,000,960,98-0,02 -2,0% ----0,960,9610 16:24
18-12-26 50,001,671,70-0,03 -1,8% ----1,701,6710 17:06
18-12-26 55,002,952,93-- -- ----2,952,955 27-11
18-12-26 60,004,854,86-- -- ----5,004,8589 27-11
18-12-26 70,0012,2011,25-- -- ----12,2012,201 17-11
18-12-26 80,0023,1719,93-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2029,50-- -- ----32,2032,201 3-10
18-12-26 100,0041,2539,30-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7758,97-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,25-- -- ----0,290,291 13-8
18-06-27 35,000,530,48-- -- ----0,530,531 3-11
18-06-27 40,001,080,90-- -- ----1,081,081 29-10
18-06-27 45,001,571,570,00 0,0% ----1,571,571 16:20
18-06-27 50,002,742,61-- -- ----2,742,742 26-11
18-06-27 55,004,844,16-- -- ----4,844,714 24-11
18-06-27 60,007,006,30-- -- ----7,007,0025 25-11
18-06-27 70,0012,5512,63-- -- ----12,5512,551 27-11
18-06-27 80,00--20,86-- -- --------0 --
18-06-27 90,0035,4030,08-- -- ----35,4035,4020 22-7
18-06-27 100,00--39,58-- -- --------0 --
18-06-27 120,00--59,02-- -- --------0 --
17-12-27 20,000,100,04-- -- ----0,100,105 25-11
17-12-27 25,000,170,16-- -- ----0,170,172 13-11
17-12-27 28,000,280,26-- -- ----0,280,282 26-11
17-12-27 30,000,400,35-- -- ----0,400,403 12-9
17-12-27 35,000,850,70-- -- ----0,850,851 24-11
17-12-27 40,001,351,28-- -- ----1,351,352 26-11
17-12-27 45,002,182,18-- -- ----2,182,181 27-11
17-12-27 50,004,483,47-- -- ----4,484,481 22-10
17-12-27 55,005,755,24-- -- ----5,755,7515 13-10
17-12-27 60,007,607,50-- -- ----7,607,601 27-11
17-12-27 70,0015,3513,93-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1522,01-- -- ----24,4024,15200 7-10
17-12-27 90,0032,2531,03-- -- ----32,2532,251 14-10
17-12-27 100,0046,6340,45-- -- ----46,6346,6320 5-6
17-12-27 120,0063,6559,63-- -- ----63,9563,6558 4-8
15-12-28 25,000,360,38-0,02 -5,3% ----0,360,361 09:44
15-12-28 30,000,870,76-- -- ----0,870,871 25-11
15-12-28 35,001,451,36-- -- ----1,451,452 17-11
15-12-28 40,002,642,26-- -- ----2,642,641 18-11
15-12-28 45,003,523,51-- -- ----3,523,521 27-11
15-12-28 50,005,505,15-- -- ----5,505,507 20-11
15-12-28 55,007,077,08-- -- ----7,077,071 27-11
15-12-28 60,0010,509,60-- -- ----10,5010,403 10-11
15-12-28 70,0017,8516,10-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4823,85-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4032,44-- -- ----33,4033,401 15-10
15-12-28 100,0045,1541,48-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5060,03-- -- ----63,5563,505 6-8
21-12-29 25,000,750,56-- -- ----0,750,752 2-10
21-12-29 30,001,361,24-- -- ----1,361,361 26-11
21-12-29 40,003,493,25-- -- ----3,493,492 26-11
21-12-29 45,005,004,75-- -- ----5,005,0040 10-11
21-12-29 50,006,406,59-- -- ----6,406,404 27-11
21-12-29 55,008,958,84-- -- ----8,958,951 27-11
21-12-29 60,0011,5011,53-- -- ----11,5011,502 27-11
21-12-29 70,0017,8217,92-- -- ----17,8217,825 28-11
21-12-29 80,0027,3025,43-- -- ----27,3027,301 18-11
21-12-29 90,0035,3533,67-- -- ----35,3535,351 16-10
21-12-29 100,0042,8242,37-- -- ----42,8242,825 28-11
21-12-29 120,0063,0460,38-- -- ----63,0463,0443 24-10
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?