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 1-4-2026)
Totaal volume 3.619 (963 Calls, 2.656 Puts)
Totaal open interest bij opening 12.861 (8.502 Calls, 4.359 Puts)
Call / Put ratio 0,36
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
17-04-26752,000,150,02-- -- ----0,150,151 26-3
17-04-26 54,000,220,06-- -- ----0,220,2210 26-3
17-04-26 56,000,240,12-- -- ----0,270,2430 30-3
17-04-26 57,000,300,15-- -- ----0,300,3010 23-3
17-04-26 58,000,400,20-- -- ----0,400,4013 27-3
17-04-26 59,000,510,23-- -- 0,03--0,510,512 27-3
17-04-26 60,000,140,28-0,14 -50,0% ----0,190,1346 1-4
17-04-26 62,000,230,42-0,19 -45,2% ----0,250,2327 1-4
17-04-26 64,000,330,69-0,36 -52,2% 0,15--0,390,3012 1-4
17-04-26 66,000,561,21-0,65 -53,7% ----0,690,568 1-4
17-04-26 68,000,992,07-1,08 -52,2% ----1,220,9344 1-4
17-04-26 70,001,893,40-1,51 -44,4% 0,86--2,101,897 1-4
17-04-26 72,006,315,07-- -- ----6,326,274 24-3
17-04-26 74,008,116,96-- -- ----8,118,107 16-3
17-04-26 76,009,908,94-- -- ----9,909,908 17-3
17-04-26 78,00--10,94-- -- --------0 --
17-04-26 80,00--12,94-- -- --------0 --
17-04-26 84,0015,3416,94-1,60 -9,4% ----15,3415,3425 1-4
17-04-26 88,00--20,94-- -- --------0 --
15-05-26135,000,080,05-0,02 -40,0% ----0,080,081 17-3
15-05-26 40,00--0,10-- -- --------0 --
15-05-26 45,00--0,13-- -- --------0 --
15-05-26 48,00--0,18-- -- --------0 --
15-05-26 50,000,420,22-- -- ----0,420,423 23-3
15-05-26 52,000,570,26-- -- ----0,570,571 23-3
15-05-26 54,000,450,32-- -- ----0,450,4560 23-3
15-05-26 56,000,580,41-- -- ----0,580,581 30-3
15-05-26 57,001,140,46-- -- ----1,141,143 23-3
15-05-26 58,000,920,52-- -- ----0,980,9235 6-3
15-05-26 59,000,880,60-- -- ----1,000,8814 27-3
15-05-26 60,000,430,70-0,27 -38,6% ----0,430,431 1-4
15-05-26 62,000,600,99-0,39 -39,4% ----0,670,6011 1-4
15-05-26 64,000,851,43-0,58 -40,6% 0,30--0,980,853 1-4
15-05-26 66,001,302,06-0,76 -36,9% ----1,401,304 1-4
15-05-26 68,003,792,91-- -- ----4,053,7988 27-3
15-05-26 70,004,004,08-- -- ----4,004,001 31-3
15-05-26272,006,135,53-1,77 -32,0% ----6,136,131 13-3
15-05-26 74,005,757,17-- -- ----5,755,754 27-2
15-05-26 76,0010,259,01-- -- ----10,2510,2511 30-3
15-05-26 80,00--12,94-- -- --------0 --
15-05-26 84,00--16,94-- -- --------0 --
15-05-26 88,0019,3320,94-1,61 -7,7% ----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 26,000,060,02+0,04 +200,0% ----0,060,061 30-9
19-06-26 28,00--0,04-- -- --------0 --
19-06-26 30,000,080,08-- -- ----0,080,081 27-3
19-06-26 35,000,120,12-- -- --0,720,120,121 16-3
19-06-26 40,000,300,19-- -- ----0,300,302 23-3
19-06-26 44,000,300,26-- -- ----0,300,301 9-3
19-06-26 45,000,200,27-- -- ----0,200,202 2-2
19-06-26 46,000,720,30+0,42 +140,0% ----0,720,7218 15-9
19-06-26 48,000,300,36-- -- ----0,300,301 13-2
19-06-26 50,000,520,43-- -- ----0,570,5260 24-3
19-06-26 52,000,430,54-- -- ----0,430,431 18-3
19-06-26 54,000,470,68-0,21 -30,9% ----0,470,471 1-4
19-06-26 55,000,520,77-0,25 -32,5% ----0,530,523 1-4
19-06-26 56,001,280,87-- -- ----1,281,281 27-3
19-06-265357,001,131,00-0,33 -33,0% ----1,911,1053 23-3
19-06-26 58,001,111,15-- -- ----1,111,1150 31-3
19-06-26 59,001,481,32-- -- ----1,481,4420 23-3
19-06-26 60,001,001,54-0,54 -35,1% ----1,001,002 1-4
19-06-26 62,001,292,06-0,77 -37,4% ----1,551,292 1-4
19-06-26 64,002,812,73-- -- ----2,812,8111 31-3
19-06-2667365,002,473,14-1,01 -32,2% ----2,472,472 1-4
19-06-26 66,002,703,64-0,94 -25,8% ----2,702,702 1-4
19-06-26 68,003,254,74-1,49 -31,4% ----3,603,251.108 1-4
19-06-26 70,005,876,07-- -- ----5,875,7596 31-3
19-06-26 72,005,757,61-1,86 -24,4% ----6,155,757 1-4
19-06-26 74,00--9,28-- -- --------0 --
19-06-26 76,009,6111,08-1,47 -13,3% ----9,639,6175 1-4
19-06-26 80,0014,8414,86-- -- ----14,8414,8410 31-3
19-06-26 85,0018,9019,76-- -- ----18,9018,9040 18-3
19-06-26 88,00------ -- ---------- --
19-06-26 90,0024,5524,73-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7034,69-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0544,65-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,11-- -- --------0 --
18-09-26 26,00--0,12-- -- --------0 --
18-09-26 28,00--0,13-- -- --------0 --
18-09-26 30,000,100,15-0,05 -33,3% --0,520,100,101 24-12
18-09-26 35,000,250,21-- -- ----0,250,255 24-3
18-09-26 40,000,480,33+0,15 +45,5% ----0,480,481 24-11
18-09-26 46,000,740,59-- -- ----0,740,741 6-3
18-09-26 48,000,640,72-- -- ----0,640,642 31-3
18-09-26 50,001,080,89-- -- ----1,081,082 24-3
18-09-26 52,000,831,12-0,29 -25,9% ----0,830,831 1-4
18-09-26 54,002,251,39-- -- ----2,252,254 23-3
18-09-26 56,001,291,75-0,46 -26,3% ----1,351,2919 1-4
18-09-26 58,002,642,20-- -- ----2,642,6427 30-3
18-09-26 60,002,222,78-0,56 -20,1% ----2,222,221 1-4
18-09-26 65,003,654,75-1,10 -23,2% ----3,853,6534 1-4
18-09-26 70,006,057,69-1,64 -21,3% ----6,556,0519 1-4
18-09-26 75,0010,1011,49-1,39 -12,1% ----10,1010,105 1-4
18-09-2610680,0017,3515,93-2,03 -12,7% ----17,3517,257 20-3
18-09-26 85,0023,9520,69-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9025,60-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0335,49-- -- ----31,0331,038 12-2
18-09-26 110,0045,7545,40-- -- ----45,7545,7511 25-3
18-12-26 20,000,060,05+0,01 +20,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,240,10-- -- --0,520,240,241 23-3
18-12-261.87535,000,300,27-0,06 -22,2% ----0,300,303 30-3
18-12-26 40,000,420,47-- -- ----0,420,4212 31-3
18-12-26 45,000,800,70-- -- ----0,800,8020 26-3
18-12-26 50,000,961,18-0,22 -18,6% ----0,960,9618 1-4
18-12-26 52,001,671,47-- -- ----1,671,6710 24-3
18-12-26 54,002,051,80-- -- ----2,052,0413 24-3
18-12-26 55,002,401,99-- -- 0,40--2,402,353 24-3
18-12-26 56,002,672,22-- -- ----2,672,674 30-3
18-12-26 58,002,172,71-0,54 -19,9% ----2,172,1411 1-4
18-12-26 60,003,913,31-- -- ----3,973,913 30-3
18-12-26 65,004,235,36-1,13 -21,1% ----4,234,231 1-4
18-12-26 70,006,658,16-1,51 -18,5% ----7,006,601.016 1-4
18-12-26 75,0010,4511,86-1,41 -11,9% ----10,4510,451 1-4
18-12-26 80,0016,4516,13-- -- ----16,4516,452 20-3
18-12-2610585,0022,0520,79-2,14 -10,3% ----22,0521,9531 20-3
18-12-26 90,0026,1525,62-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9535,45-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3545,34-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5555,24-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,18-- -- --------0 --
19-03-27 35,00--0,32-- -- --------0 --
19-03-27 40,000,150,51-- -- ----0,150,1510 23-3
19-03-27 45,00--0,88-- -- --------0 --
19-03-27 50,00--1,47-- -- --------0 --
19-03-27 52,001,851,80-- -- ----1,851,851 26-3
19-03-27 54,00--2,17-- -- --------0 --
19-03-27 56,002,952,63-- -- ----2,952,9530 26-3
19-03-27 58,003,523,18-- -- ----3,543,5150 26-3
19-03-27 60,00--3,81-- -- --------0 --
19-03-27 65,004,905,90-1,00 -16,9% ----5,154,9031 1-4
19-03-27 70,009,058,66-- -- ----9,059,051 26-3
19-03-27 75,00--12,22-- -- --------0 --
19-03-27 80,00--16,37-- -- --------0 --
19-03-27 85,00------ -- ---------- --
19-03-27 90,00--25,64-- -- --------0 --
19-03-27 100,00--35,47-- -- --------0 --
19-03-27 110,00--45,34-- -- --------0 --
18-06-27 30,000,290,27+0,02 +7,4% ----0,290,291 13-8
18-06-27135,000,370,46-0,10 -21,7% --0,710,370,371 6-1
18-06-27 40,000,900,79-- -- ----0,900,902 3-3
18-06-27 45,001,381,26-- -- ----1,381,3820 30-3
18-06-27 50,002,601,99-- -- ----2,602,601 9-3
18-06-27 55,003,503,14-- -- ----3,503,501 20-3
18-06-27 60,004,004,78-0,78 -16,3% ----4,004,0010 1-4
18-06-27 70,0010,259,92-- -- ----10,259,952 5-3
18-06-27 80,0016,5017,26-- -- ----16,5016,501 3-2
18-06-27 90,0026,6026,08-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7535,59-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9045,39-- -- ----45,9045,901 30-1
18-06-27 120,00--55,29-- -- --------0 --
17-12-27 20,000,050,08-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,18-- -- --0,570,240,183 20-3
17-12-27 28,000,230,35-0,12 -34,3% ----0,230,2310 1-4
17-12-2795130,000,500,36-0,04 -11,1% ----0,500,501 30-3
17-12-27 35,000,690,66-- -- ----0,700,6921 3-3
17-12-27 40,001,071,13-- -- ----1,071,072 2-3
17-12-27 45,002,121,83-- -- ----2,122,1220 9-3
17-12-27 50,002,772,86-- -- ----2,772,771 31-3
17-12-27 55,003,704,26-0,56 -13,1% ----3,803,7010 1-4
17-12-27 60,005,406,12-0,72 -11,8% ----5,405,401 1-4
17-12-27 70,0011,5511,33-- -- ----11,5511,551 26-3
17-12-27 80,0018,7018,68-- -- ----18,7018,701 5-3
17-12-27 90,0027,0527,27-- -- ----27,0527,051 5-3
17-12-27 100,0034,8236,35-- -- ----34,8234,8260 25-2
17-12-27 110,0043,7045,73-2,03 -4,4% ----43,7043,708 1-4
17-12-27 120,0053,0055,25-- -- ----53,0053,001 11-2
15-12-28 25,000,580,38-- -- ----0,580,582 30-3
15-12-28 30,000,720,72-- -- ----0,720,721 14-1
15-12-28 35,001,351,23-- -- ----1,351,351 12-3
15-12-28 40,002,001,97-- -- ----2,102,003 12-3
15-12-2856945,003,433,00-0,36 -12,0% ----3,433,431 23-3
15-12-28 50,004,714,34-- -- ----4,714,711 30-3
15-12-28 55,006,305,95-- -- ----6,306,301 27-3
15-12-28 60,007,308,07-0,77 -9,5% ----7,307,301 1-4
15-12-28 70,0014,4513,57-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0020,53-- -- ----21,0021,001 27-1
15-12-28 90,0030,9028,51-- -- ----30,9030,9025 21-1
15-12-28 100,0037,4037,15-- -- ----37,4037,408 31-3
15-12-28 110,0044,9546,11-1,16 -2,5% ----44,9544,955 1-4
15-12-28 120,0057,2355,33-- -- ----57,2357,231 14-1
21-12-29 25,000,670,61-- -- ----0,670,671 12-3
21-12-29 30,001,001,09-- -- ----1,001,001 13-2
21-12-29 40,002,502,82-0,32 -11,3% ----2,502,506 1-4
21-12-29 45,003,954,08-0,13 -3,2% ----3,993,952 1-4
21-12-29 50,005,905,65-- -- ----5,905,901 30-3
21-12-29 55,008,457,59-- -- ----8,458,451 23-3
21-12-29 60,0010,509,80-- -- ----10,5010,501 30-3
21-12-29 70,0016,9515,32-- -- ----16,9516,951 6-3
21-12-29 80,0023,1522,10-- -- ----23,1523,152 30-3
21-12-29 90,0028,3029,76-1,46 -4,9% ----28,3028,303 1-4
21-12-29 100,0038,7537,95-- -- ----38,7538,7514 26-3
21-12-29 120,0058,1555,49-- -- ----58,1558,151 9-3
21-12-29 150,0085,8084,86-- -- ----85,8085,801 13-1
20-12-30 30,001,751,47-- -- ----1,751,755 2-3
20-12-30 40,003,213,53-- -- ----3,213,211 23-3
20-12-30 45,005,204,99-- -- ----5,205,201 30-3
20-12-30 50,007,006,70-- -- ----7,007,001 30-3
20-12-30 55,009,208,71-- -- ----9,208,8016 19-3
20-12-30 60,0010,9911,00-- -- ----10,9910,994 26-3
20-12-30 65,0013,0013,62-0,62 -4,6% ----13,0013,001 1-4
20-12-30 70,0016,0016,67-0,67 -4,0% ----16,0016,002 1-4
20-12-30 80,0023,3023,35-- -- ----23,3023,30100 25-2
20-12-30 90,0031,7030,64-- -- ----31,7031,701 20-3
20-12-30 100,0039,6038,74-- -- ----39,6039,601 20-3
20-12-30 120,0057,4055,61-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4584,68-- -- ----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?