Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,5672,98+0,58 +0,8% 73,7072,68646.15517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 3.051 (2.208 Calls, 843 Puts)
Totaal open interest bij opening 195.170 (99.296 Calls, 95.874 Puts)
Call / Put ratio 2,62
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--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26652,000,020,05-0,03 -60,0% ----0,020,021 9-4
17-04-2611754,000,020,05-0,03 -60,0% --0,080,020,021 17-4
17-04-2633356,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-263457,000,010,010,00 0,0% ----0,010,012 15-4
17-04-268058,000,400,02-- -- --0,080,400,4013 27-3
17-04-263559,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-2639860,000,010,010,00 0,0% ----0,010,014 15-4
17-04-2647062,000,050,03-- -- ----0,050,0530 9-4
17-04-26 63,00--0,05-- -- --------0 --
17-04-261.17564,000,010,010,00 0,0% --0,080,010,011 17-4
17-04-261965,000,080,02-- -- --0,080,080,076 10-4
17-04-2698866,000,010,04-0,03 -75,0% --0,080,010,013 17-4
17-04-266767,000,200,01-- -- ----0,200,2050 9-4
17-04-2679268,000,010,02-0,01 -50,0% --0,080,010,013 17-4
17-04-263869,000,030,04-- -- ----0,050,032 15-4
17-04-2625570,000,030,01-- -- --0,080,030,031 16-4
17-04-263571,000,050,05-- -- --0,080,050,051 16-4
17-04-2610072,000,010,10-0,09 -90,0% --0,080,060,015 17-4
17-04-266373,000,020,32-0,30 -93,8% --0,080,370,029 17:22
17-04-26 74,000,991,05-0,61 -58,1% 0,360,560,990,9915 16-4
17-04-26 75,00--2,02-0,58 -28,7% 1,361,56----0 --
17-04-261076,007,003,02-0,58 -19,2% 2,362,567,007,002 2-4
17-04-26 77,00--4,02-0,58 -14,4% 3,363,56----0 --
17-04-26 78,00--5,03-0,59 -11,7% 4,344,58----0 --
17-04-26480,006,607,03-0,59 -8,4% 6,306,606,606,604 17-4
17-04-26 84,0015,3411,02-0,58 -5,3% 10,3010,6515,3415,3425 1-4
17-04-26 88,00--15,02-0,58 -3,9% 14,3014,65----0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,01-- -- --0,12----0 --
15-05-26650,000,040,02-- -- --0,080,040,042 15-4
15-05-26752,000,160,03-0,02 -66,7% ----0,160,147 7-4
15-05-266254,000,230,06-0,05 -83,3% --0,100,230,231 7-4
15-05-26156,000,580,08-0,05 -62,5% ----0,580,581 30-3
15-05-26257,001,140,09-0,04 -44,4% ----1,141,143 23-3
15-05-263558,000,250,10-0,03 -30,0% 0,020,110,250,251 7-4
15-05-264959,000,100,11-0,03 -27,3% 0,020,120,100,102 17-4
15-05-2613360,000,120,13-0,03 -23,1% 0,030,140,120,1211 15-4
15-05-2649362,000,250,15-0,03 -20,0% 0,050,160,270,2516 13-4
15-05-2670764,000,170,21-0,04 -19,0% ----0,170,146 17-4
15-05-2647366,000,200,30-0,07 -23,3% ----0,220,202 17:18
15-05-2634368,000,310,44-0,11 -25,0% 0,280,320,410,3141 17-4
15-05-2629670,000,510,69-0,17 -24,6% --0,740,720,5111 17:28
15-05-2637772,001,121,19-0,28 -23,5% 0,831,001,121,084 17-4
15-05-262574,001,962,05-0,39 -19,0% ----2,051,827 16-4
15-05-263776,002,813,38-0,49 -14,5% 2,802,982,812,818 17-4
15-05-26 78,00--5,08-0,54 -10,6% --------0 --
15-05-26 80,00--7,03-0,58 -8,3% --------0 --
15-05-26 84,00--11,03-0,58 -5,3% --------0 --
15-05-26 88,0017,6415,03-0,58 -3,9% ----17,6517,64100 7-4
15-05-26 92,00--19,03-0,56 -2,9% 18,1518,75----0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,03-- -- --------0 --
19-06-265230,000,080,01-- -- 0,010,090,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,300,06-0,04 -66,7% 0,030,080,300,302 23-3
19-06-261344,000,300,07-0,01 -14,3% 0,010,110,300,301 9-3
19-06-2615545,000,180,08-0,02 -25,0% 0,010,110,180,181 10-4
19-06-262046,000,720,09-0,02 -22,2% ----0,720,7218 15-9
19-06-262048,000,300,12-0,03 -25,0% 0,030,140,300,301 13-2
19-06-262.19150,000,340,13-0,02 -15,4% ----0,340,3450 2-4
19-06-268452,000,160,16-0,03 -18,8% 0,070,180,160,165 17-4
19-06-2672354,000,380,19-0,03 -15,8% 0,080,210,380,381 7-4
19-06-264.12855,000,220,22-0,05 -22,7% 0,100,230,220,2021 16-4
19-06-262.17056,000,220,24-0,05 -20,8% 0,140,250,220,221 17-4
19-06-263357,000,420,27-0,06 -22,2% 0,160,300,420,4220 9-4
19-06-262.06558,000,280,30-0,06 -20,0% ----0,280,2825 16-4
19-06-262059,000,550,34-0,06 -17,6% 0,220,320,550,5520 9-4
19-06-267.35960,000,370,39-0,08 -20,5% 0,260,360,370,3720 16-4
19-06-2660962,000,480,49-0,09 -18,4% 0,320,440,480,481 17-4
19-06-2659864,000,660,66-0,13 -19,7% --0,660,660,661 17-4
19-06-2638965,000,790,79-0,16 -20,3% ----0,860,792 15-4
19-06-261.15466,000,740,92-0,18 -19,6% 0,680,800,950,74406 17-4
19-06-262.42668,001,091,34-0,25 -18,7% ----1,241,092 17-4
19-06-261.17970,001,591,94-0,33 -17,0% 1,541,691,971,5917 17-4
19-06-2617072,002,912,79-0,39 -14,0% 2,332,522,912,7937 17-4
19-06-261074,004,894,02-0,48 -11,9% 3,463,644,954,8910 13-4
19-06-2614876,005,605,54-0,52 -9,4% ----5,605,601 16-4
19-06-26 78,00--7,25-0,55 -7,6% --------0 --
19-06-2653380,009,009,14-0,57 -6,2% ----9,009,005 15-4
19-06-2610985,0018,9013,97-0,52 -3,7% ----18,9018,9040 18-3
19-06-26 88,00--16,93-0,50 -3,0% --------0 --
19-06-262590,0024,5518,92-0,50 -2,6% ----24,5524,5525 17-3
19-06-26 92,00--20,91-0,49 -2,3% --------0 --
19-06-26195100,0034,7028,89-0,47 -1,6% ----34,7034,7040 16-1
19-06-2690110,0046,0538,86-0,46 -1,2% ----46,0546,0540 24-3
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,010,00 0,0% --0,15----0 --
18-09-26130,000,100,01+0,01 +100,0% --0,100,100,101 24-12
18-09-26735,000,250,050,00 0,0% 0,010,140,250,255 24-3
18-09-26540,000,480,16-0,03 -18,8% 0,070,200,480,481 24-11
18-09-261346,000,450,26-0,03 -11,5% 0,140,300,450,453 2-4
18-09-267248,000,450,31-0,03 -9,7% 0,200,370,450,452 7-4
18-09-269250,001,080,38-0,05 -13,2% ----1,081,082 24-3
18-09-2619252,000,620,45-0,05 -11,1% 0,330,490,620,621 8-4
18-09-2612954,000,710,57-0,07 -12,3% 0,420,570,710,713 13-4
18-09-2611156,000,890,69-0,09 -13,0% 0,530,680,910,889 13-4
18-09-261.26258,001,060,88-0,12 -13,6% 0,680,831,061,062 13-4
18-09-2668860,000,921,10-0,13 -11,8% ----1,100,922 17-4
18-09-2696665,001,972,04-0,23 -11,3% 1,721,891,971,9710 17-4
18-09-2611870,003,403,73-0,33 -8,8% ----3,413,4036 17-4
18-09-264975,006,206,59-0,49 -7,4% 6,006,256,706,2045 17-4
18-09-2612380,0011,9510,46-0,56 -5,4% ----12,0011,9518 13-4
18-09-268485,0023,9515,00-0,53 -3,5% ----23,9523,9510 23-3
18-09-2627890,0024,9019,85-0,53 -2,7% ----24,9024,9011 18-3
18-09-2658100,0031,0329,72-0,57 -1,9% ----31,0331,038 12-2
18-09-2625110,0045,7539,63-0,56 -1,4% ----45,7545,7511 25-3
18-09-26 120,00--49,55-0,56 -1,1% --------0 --
18-12-264620,000,060,020,00 0,0% ----0,060,062 19-12
18-12-26 24,00--0,040,00 0,0% --0,16----0 --
18-12-2613225,000,100,04+0,01 +25,0% ----0,100,101 10-11
18-12-26 26,00--0,050,00 0,0% --------0 --
18-12-263128,000,100,070,00 0,0% --0,120,100,101 6-2
18-12-2662630,000,240,09-0,01 -11,1% 0,020,140,240,241 23-3
18-12-261.87535,000,300,15-0,02 -13,3% 0,070,210,300,303 30-3
18-12-2681040,000,420,23-0,03 -13,0% 0,100,280,420,4212 31-3
18-12-2625345,000,580,36-0,05 -13,9% ----0,580,582 2-4
18-12-261.28650,000,500,56-0,07 -12,5% 0,420,570,500,5010 17-4
18-12-2637452,000,670,68-0,08 -11,8% 0,530,670,670,671 15-4
18-12-2616354,001,220,83-0,09 -10,8% ----1,221,225 7-4
18-12-261.84055,000,910,93-0,10 -10,8% 0,760,900,910,911 16-4
18-12-2614756,002,671,04-0,12 -11,5% ----2,672,674 30-3
18-12-2615658,001,551,27-0,12 -9,4% 1,071,221,551,556 10-4
18-12-265.41160,001,611,58-0,16 -10,1% 1,361,501,611,6120 16-4
18-12-264.77865,002,662,70-0,23 -8,5% ----2,662,661 17-4
18-12-266.00370,004,154,49-0,31 -6,9% 4,104,264,454,1578 17-4
18-12-262375,007,557,19-0,41 -5,7% 6,656,957,607,5511 14-4
18-12-2616080,0016,4510,85-0,50 -4,6% ----16,4516,452 20-3
18-12-2610585,0022,0515,16-0,54 -3,6% ----22,0521,9531 20-3
18-12-263090,0026,1519,90-0,58 -2,9% ----26,1526,1510 20-3
18-12-26134100,0035,9529,69-0,57 -1,9% ----35,9535,9533 20-3
18-12-2625110,0043,3539,60-0,57 -1,4% ----43,3543,3525 9-2
18-12-26131120,0054,5549,51-0,57 -1,2% ----54,5554,5525 2-2
19-03-27 30,00--0,14-0,02 -14,3% --------0 --
19-03-27 35,00--0,21-0,03 -14,3% --------0 --
19-03-271040,000,150,32-0,04 -12,5% ----0,150,1510 23-3
19-03-27 45,00--0,50-0,06 -12,0% 0,360,51----0 --
19-03-27 50,00--0,80-0,09 -11,3% --------0 --
19-03-27152,001,850,96-0,10 -10,4% 0,790,931,851,851 26-3
19-03-27354,001,401,17-0,12 -10,3% ----1,401,403 9-4
19-03-273056,002,951,43-0,14 -9,8% ----2,952,9530 26-3
19-03-276058,001,751,75-0,18 -10,3% 1,491,651,751,7510 15-4
19-03-279060,002,112,11-0,19 -9,0% 1,842,002,112,1110 15-4
19-03-2737365,003,103,37-0,27 -8,0% 3,013,203,243,1040 17-4
19-03-2725270,005,105,23-0,36 -6,9% ----5,104,9439 16-4
19-03-27 75,00--7,89-0,46 -5,8% --------0 --
19-03-2714980,0011,8511,33-0,50 -4,4% 10,6511,0511,8511,7080 15-4
19-03-27 85,00--15,44-0,52 -3,4% --------0 --
19-03-27 90,00--20,04-0,59 -2,9% --------0 --
19-03-27 100,00--29,70-0,58 -2,0% --------0 --
19-03-27 110,00--39,57-0,57 -1,4% --------0 --
19-03-27 120,00--49,48-0,56 -1,1% --------0 --
18-06-27130,000,290,12+0,01 +8,3% ----0,290,291 13-8
18-06-27135,000,370,28-0,02 -7,1% --0,710,370,371 6-1
18-06-27740,000,900,44-0,02 -4,5% ----0,900,902 3-3
18-06-2754745,001,380,72-0,03 -4,2% ----1,381,3820 30-3
18-06-276750,001,301,18-0,09 -7,6% ----1,301,301 13-4
18-06-271.45255,001,801,87-0,15 -8,0% ----1,801,8025 16-4
18-06-273.24660,003,002,92-0,22 -7,5% 2,632,843,003,0030 14-4
18-06-2736870,006,706,50-0,31 -4,8% ----6,706,701 14-4
18-06-27280,0016,5012,63-0,42 -3,3% ----16,5016,501 3-2
18-06-2712890,0026,6020,74-0,49 -2,4% ----26,6526,3582 19-3
18-06-2762100,0038,7529,94-0,49 -1,6% ----38,7538,7510 23-3
18-06-272110,0041,0039,70-0,53 -1,3% ----41,0041,001 10-4
18-06-27 120,00--49,58-0,53 -1,1% --------0 --
17-12-2718220,000,050,04-- -- 0,050,240,050,051 19-1
17-12-2744425,000,190,11-0,09 -81,8% --0,240,190,191 15-4
17-12-277528,000,230,19-0,14 -73,7% ----0,230,2310 1-4
17-12-2794730,000,270,24-0,03 -12,5% 0,20--0,300,272 9-4
17-12-2730535,000,690,39-0,03 -7,7% 0,180,550,700,6921 3-3
17-12-272.25940,000,900,67-0,03 -4,5% 0,460,840,900,902 8-4
17-12-2711845,001,451,11-0,05 -4,5% 0,881,261,451,451 8-4
17-12-2723550,002,571,80-0,09 -5,0% 1,601,902,572,5720 2-4
17-12-2716655,003,222,76-0,12 -4,3% ----3,323,222 8-4
17-12-272.37660,003,904,07-0,15 -3,7% ----3,903,901 16-4
17-12-2718470,008,158,15-0,31 -3,8% ----8,158,151 16-4
17-12-2729780,0013,8014,23-0,52 -3,7% 13,5514,2013,8013,805 17-4
17-12-279290,0027,0522,08-0,43 -1,9% ----27,0527,051 5-3
17-12-27142100,0034,8231,05-0,50 -1,6% ----34,8234,8260 25-2
17-12-27109110,0040,1040,06-0,38 -0,9% ----40,1040,1037 17-4
17-12-2750120,0053,0049,53-0,45 -0,9% ----53,0053,001 11-2
15-12-282.64125,000,580,19+0,02 +10,5% 0,20--0,580,582 30-3
15-12-2828330,000,410,46-0,03 -6,5% ----0,410,411 14-4
15-12-2879035,000,760,80-0,03 -3,8% ----0,760,761 17-4
15-12-2883240,001,311,32-0,05 -3,8% ----1,311,311 17-4
15-12-2857045,002,112,05-0,06 -2,9% ----2,112,111 14-4
15-12-282.63450,003,033,06-0,10 -3,3% ----3,033,035 17-4
15-12-2816855,004,654,37-0,14 -3,2% ----4,654,651 13-4
15-12-2858660,006,106,02-0,15 -2,5% ----6,116,1010 15-4
15-12-2818270,0014,4510,47-0,26 -2,5% ----14,4514,4522 24-3
15-12-2819080,0021,0016,34-0,33 -2,0% ----21,0021,001 27-1
15-12-2837790,0030,9023,93-0,35 -1,5% ----30,9030,9025 21-1
15-12-28165100,0033,5532,27-0,44 -1,4% ----33,6533,555 13-4
15-12-2894110,0044,9541,17-0,49 -1,2% ----44,9544,955 1-4
15-12-28382120,0052,2050,41-0,49 -1,0% ----52,2052,204 8-4
21-12-293225,000,480,45-0,02 -4,4% ----0,480,481 15-4
21-12-294230,000,900,81-0,04 -4,9% ----0,900,902 10-4
21-12-2946440,002,202,02-0,07 -3,5% ----2,202,205 10-4
21-12-2914145,002,952,99-0,09 -3,0% ----2,952,951 16-4
21-12-2965250,004,014,23-0,12 -2,8% ----4,024,015 16-4
21-12-2975955,006,005,76-0,14 -2,4% ----6,006,001 13-4
21-12-291.15260,008,067,62-0,15 -2,0% ----8,068,062 13-4
21-12-293070,0013,0112,44-0,25 -2,0% ----13,0113,012 13-4
21-12-2922880,0019,8018,47-0,26 -1,4% ----19,8519,804 8-4
21-12-291690,0027,2025,70-0,44 -1,7% ----27,2027,205 9-4
21-12-2939100,0033,1033,65-0,47 -1,4% ----33,1033,101 15-4
21-12-29624120,0058,1551,09-0,51 -1,0% ----58,1558,151 9-3
21-12-294150,0085,8079,74-0,54 -0,7% ----85,8085,801 13-1
20-12-301930,001,751,06-0,06 -5,7% ----1,751,755 2-3
20-12-301040,002,622,65-0,07 -2,6% ----2,622,621 17-4
20-12-30345,005,203,81-0,08 -2,1% ----5,205,201 30-3
20-12-301650,005,155,25-0,10 -1,9% ----5,155,151 15-4
20-12-304055,007,446,94-0,15 -2,2% ----7,447,441 8-4
20-12-3041560,009,108,91-0,17 -1,9% ----9,109,1030 14-4
20-12-301.22365,0011,2011,14-0,18 -1,6% ----11,2011,201 17-4
20-12-308270,0014,2013,81-0,20 -1,4% ----14,2014,2012 15-4
20-12-3017680,0019,9019,89-0,26 -1,3% ----19,9019,902 15-4
20-12-307990,0031,7026,92-0,49 -1,8% ----31,7031,701 20-3
20-12-30169100,0034,9034,67-0,52 -1,5% ----34,9034,9065 14-4
20-12-3076120,0057,4051,67-0,52 -1,0% ----57,4057,4026 23-3
20-12-301150,0085,4579,57-0,69 -0,9% ----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?