Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,7665,58+0,18 +0,3% 65,8865,48244.13314:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-12-2025)
Totaal volume 1.063 (969 Calls, 94 Puts)
Totaal open interest bij opening 6.614 (1.765 Calls, 4.849 Puts)
Call / Put ratio 10,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,02-- -- --------0 --
16-01-26350,000,110,03-- -- ----0,110,111 28-11
16-01-262.13752,000,050,04-- -- ----0,050,0585 19-12
16-01-26 53,000,060,05-- -- ----0,060,062 19-12
16-01-26 54,000,050,06-- -- ----0,050,052 23-12
16-01-26 55,000,200,06-- -- ----0,200,202 5-12
16-01-26 56,000,050,06-0,01 -16,7% ----0,050,053 24-12
16-01-26 57,000,100,07-- -- --1,370,100,1050 19-12
16-01-26 58,000,110,08-- -- ----0,110,111 23-12
16-01-26 59,000,100,09-- -- ----0,100,101 22-12
16-01-26 60,000,100,12-0,02 -16,7% ----0,100,1011 24-12
16-01-26 62,000,190,20-0,01 -5,0% --0,310,190,189 24-12
16-01-26 64,000,420,46-0,04 -8,7% 0,38--0,460,405 24-12
16-01-26 66,001,001,14-0,14 -12,3% --1,731,111,0021 24-12
16-01-26 68,002,642,55-- -- ----2,642,642 23-12
16-01-26 70,004,554,43-- -- ----4,554,5510 23-12
16-01-26 72,00--6,42-- -- --------0 --
16-01-26 76,00--10,42-- -- --------0 --
16-01-26 80,00--14,42-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,03-- -- --------0 --
20-02-26 44,00--0,04-- -- --------0 --
20-02-26 46,00--0,07-- -- --------0 --
20-02-26 48,000,070,09-- -- ----0,070,072 22-12
20-02-26 50,00--0,11-- -- --------0 --
20-02-26 52,000,180,14-- -- ----0,180,181 19-12
20-02-26 54,000,400,18-- -- ----0,400,401 2-12
20-02-26 55,000,200,200,00 0,0% ----0,200,205 24-12
20-02-26 56,000,250,25-- -- ----0,320,258 22-12
20-02-26 57,000,320,30-- -- ----0,320,3046 23-12
20-02-26 58,000,490,35-- -- ----0,490,482 19-12
20-02-26 59,000,400,43-0,03 -7,0% ----0,400,392 24-12
20-02-26 60,000,480,52-0,04 -7,7% --0,550,480,484 24-12
20-02-26 62,000,770,78-0,01 -1,3% ----0,770,771 24-12
20-02-26 64,001,251,30-0,05 -3,8% 0,50--1,291,253 24-12
20-02-26 66,001,952,08-0,13 -6,3% ----1,951,951 24-12
20-02-26 68,003,243,23+0,01 +0,3% ----3,243,241 24-12
20-02-26 70,004,824,73-- -- ----4,824,8210 23-12
20-02-26 72,00--6,51-- -- --------0 --
20-02-26 76,00--10,42-- -- --------0 --
20-02-26 80,00--14,42-- -- --------0 --
20-02-26 84,00--18,42-- -- --------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--0,01-- -- --------0 --
20-03-26 35,000,110,01-- -- ----0,110,111 17-10
20-03-26 36,000,320,01-- -- ----0,320,321 12-6
20-03-26 38,000,160,01-- -- ----0,160,161 25-9
20-03-26 40,000,110,02-- -- ----0,110,111 8-12
20-03-26 42,000,330,06-- -- ----0,340,332 3-9
20-03-26 44,000,330,08-- -- ----0,330,3310 29-9
20-03-26 45,000,220,08-- -- ----0,220,221 19-11
20-03-26 46,000,510,10-- -- ----0,510,511 16-9
20-03-2648648,000,150,13-- -- ----0,150,151 22-12
20-03-26 50,000,300,16-- -- --1,330,300,306 10-12
20-03-26 52,000,200,21-- -- ----0,200,201 23-12
20-03-26 54,000,320,27-- -- --------2.683 23-12
20-03-26 55,000,310,310,00 0,0% ----0,310,311 24-12
20-03-2668756,000,350,37-0,02 -5,4% --0,450,350,351 23-12
20-03-26 57,00--0,43-- -- --------0 --
20-03-26 58,000,480,51-0,03 -5,9% ----0,480,483 24-12
20-03-26 59,00--0,60-- -- --------0 --
20-03-26 60,000,720,75-0,03 -4,0% ----0,720,721 24-12
20-03-26 62,001,051,08-- -- ----1,051,052 23-12
20-03-26 64,001,611,60-- -- ----1,611,612 23-12
20-03-26 65,001,941,97-- -- --2,302,141,94602 23-12
20-03-26 66,00--2,40-- -- --------0 --
20-03-26 68,009,153,52-- -- ----9,159,151 17-10
20-03-26 70,004,924,93-- -- ----4,924,921 23-12
20-03-26 72,006,756,60-- -- ----6,756,752 23-12
20-03-26 76,00--10,42-- -- --------0 --
20-03-26 80,0020,5514,42-- -- ----20,5520,553 26-9
20-03-26 84,00--18,42-- -- --------0 --
20-03-26 90,0031,0524,42-- -- ----31,0531,053 25-9
20-03-26 100,0038,6534,42-- -- ----38,8038,6510 8-8
19-06-26822,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01-- -- ----0,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,000,070,05-- -- ----0,070,071 17-12
19-06-26 35,000,160,08-- -- --2,020,160,162 6-11
19-06-26 40,000,170,13-- -- ----0,170,178 17-12
19-06-26 44,000,750,20-- -- ----0,750,751 16-9
19-06-26 45,000,230,230,00 0,0% ----0,230,234 24-12
19-06-26 46,000,720,26-- -- ----0,720,7218 15-9
19-06-26 48,000,450,33-- -- ----0,450,451 15-12
19-06-26 50,000,500,42-- -- ----0,520,503 22-12
19-06-26 52,000,570,56-- -- ----0,570,571 23-12
19-06-26 54,000,900,74-- -- ----0,900,9040 19-12
19-06-26 55,000,820,85-0,03 -3,5% ----0,820,821 24-12
19-06-26 56,001,160,98-- -- ----1,161,162 22-12
19-06-26 58,001,471,31-- -- --1,601,471,471 22-12
19-06-26 60,001,751,77-- -- ----1,811,752 23-12
19-06-26 62,002,432,38-- -- ----2,432,3852 23-12
19-06-26 64,003,083,18-- -- ----3,263,08244 23-12
19-06-26 65,003,753,67-- -- ----3,753,7510 23-12
19-06-26 66,005,184,19-- -- ----5,185,155 15-12
19-06-26 68,007,005,42-- -- ----7,007,001 10-12
19-06-26 70,006,856,86-0,01 -0,1% ----6,856,851 24-12
19-06-26 72,008,458,450,00 0,0% ----8,458,451 24-12
19-06-26 76,00--11,98-- -- --------0 --
19-06-26 80,0015,7715,81-- -- ----15,9015,777 23-12
19-06-26 90,0030,8825,60-- -- ----30,8830,881 5-11
19-06-26 100,0040,0535,50-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% ----0,100,101 24-12
18-09-26 35,000,280,10-- -- ----0,280,281 24-10
18-09-26 40,000,480,27-- -- ----0,480,481 24-11
18-09-26 46,001,150,62-- -- ----1,151,151 18-11
18-09-26 48,001,140,77-- -- ----1,141,1410 17-11
18-09-26 50,001,260,97-- -- ----1,261,2650 8-12
18-09-26 52,001,281,09-- -- ----1,281,281 19-12
18-09-26 54,002,321,39-- -- ----2,322,321 12-11
18-09-26 56,002,051,79-- -- ----2,052,052 19-12
18-09-26 58,002,462,26-- -- ----2,462,461 22-12
18-09-26 60,003,252,89-- -- ----3,253,252 19-12
18-09-26 65,005,005,10-0,10 -2,0% ----5,005,001 24-12
18-09-26 70,008,408,43-- -- ----8,408,405 23-12
18-09-26 75,00--12,43-- -- --------0 --
18-09-26 80,0016,8516,92-- -- ----16,8516,8525 23-12
18-09-26 90,0027,7026,47-- -- ----27,7327,7046 16-12
18-09-26 100,0037,6036,27-- -- ----37,6037,601 18-12
18-12-26 20,000,060,01-- -- ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --------0 --
18-12-26 25,000,100,04-- -- ----0,100,101 10-11
18-12-26 26,00--0,05-- -- --------0 --
18-12-26 28,000,260,11-- -- ----0,260,261 8-7
18-12-26 30,000,160,13-- -- ----0,160,1640 5-12
18-12-26 35,000,310,21-- -- ----0,310,3117 27-11
18-12-26 40,000,410,36-- -- 0,31--0,410,411 22-12
18-12-26 45,000,690,64-- -- --1,200,690,691 22-12
18-12-261.27850,001,081,13-0,05 -4,4% --2,331,081,081 24-12
18-12-26 52,00--1,43-- -- --------0 --
18-12-26 54,00--1,77-- -- --------0 --
18-12-26 55,001,961,99-- -- --5,502,091,9645 23-12
18-12-26 56,00--2,22-- -- --------0 --
18-12-26 58,00--2,75-- -- --------0 --
18-12-26 60,003,383,41-- -- ----3,463,38126 23-12
18-12-26 65,005,555,62-- -- ----5,555,5525 23-12
18-12-26 70,009,108,76-- -- ----9,109,105 22-12
18-12-26 75,00--12,63-- -- --------0 --
18-12-26 80,0023,1717,00-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2026,51-- -- ----32,2032,201 3-10
18-12-26 100,0041,2536,32-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7756,00-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,20-- -- ----0,290,291 13-8
18-06-27 35,000,530,36-- -- ----0,530,531 3-11
18-06-27 40,000,840,65-- -- ----0,840,845 8-12
18-06-27 45,001,121,15-0,03 -2,6% ----1,121,122 24-12
18-06-27 50,002,161,92-- -- ----2,162,123 19-12
18-06-27 55,003,523,11-- -- ----3,523,5210 18-12
18-06-27 60,005,484,87-- -- ----5,485,483 18-12
18-06-27 70,0012,0510,39-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8518,11-- -- ----19,8519,756 9-12
18-06-27 90,0029,3527,08-- -- ----29,3529,302 10-12
18-06-27 100,00--36,54-- -- --------0 --
18-06-27 110,00--46,29-- -- --------0 --
18-06-27 120,00--56,05-- -- --------0 --
17-12-27 20,000,080,11-- -- 0,07--0,080,081 23-12
17-12-27 25,000,170,19-- -- --0,210,170,172 13-11
17-12-27 28,000,280,19-- -- ----0,280,282 26-11
17-12-27 30,000,320,26-- -- ----0,320,321 16-12
17-12-27 35,000,590,52-- -- ----0,590,595 23-12
17-12-27 40,000,990,95-- -- ----0,990,993 17-12
17-12-27 45,001,851,67-- -- ----1,851,851 19-12
17-12-2713850,002,852,72-- -- ----2,852,852 22-12
17-12-276355,005,754,19-- -- ----5,755,7515 13-10
17-12-27 60,006,306,12-- -- ----6,306,30152 22-12
17-12-27 70,0015,3511,78-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1519,35-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1028,12-- -- ----30,1030,102 12-12
17-12-27 100,0046,6337,43-- -- ----46,6346,6320 5-6
17-12-27 110,00--46,93-- -- --------0 --
17-12-27 120,0058,5556,59-- -- ----58,5558,551 9-12
15-12-28 25,000,300,29-- -- ----0,300,301 19-12
15-12-28 30,000,870,59-- -- ----0,870,871 25-11
15-12-28 35,001,321,07-- -- ----1,321,321 4-12
15-12-28 40,001,791,790,00 0,0% ----1,791,791 24-12
15-12-28 45,002,792,83-- -- ----3,062,7743 19-12
15-12-28 50,004,304,21-- -- ----4,304,302 22-12
15-12-28 55,006,355,95-- -- ----6,356,351 15-12
15-12-28 60,008,458,11-- -- ----8,458,451 22-12
15-12-28 70,0014,3513,96-- -- ----14,3514,351 22-12
15-12-28 80,0025,4821,19-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4029,43-- -- ----33,4033,401 15-10
15-12-28 100,0045,1538,37-- -- ----45,1945,1435 31-7
15-12-28 110,00--47,50-- -- --------0 --
15-12-28 120,0063,5056,88-- -- ----63,5563,505 6-8
21-12-29 25,000,560,51-- -- ----0,560,565 19-12
21-12-29 30,001,360,97-- -- --4,501,361,361 26-11
21-12-29 40,002,662,63+0,03 +1,1% --4,002,662,662 24-12
21-12-29 45,003,853,90-0,05 -1,3% ----3,913,852 24-12
21-12-29 50,006,005,52-- -- --7,506,006,001 18-12
21-12-29 55,007,827,48-- -- ----7,827,821 19-12
21-12-29 60,009,709,81-- -- ----10,209,706 23-12
21-12-29 70,0015,6015,73-- -- ----15,6015,605 23-12
21-12-29 80,0027,3022,72-- -- ----27,3027,301 18-11
21-12-294490,0035,3530,62-0,09 -0,3% ----35,3535,351 16-10
21-12-29 100,0039,3039,11-- -- ----39,3039,301 17-12
21-12-29 120,0056,9957,24-0,25 -0,4% ----56,9956,991 24-12
21-12-29 150,0085,6085,67-0,07 -0,1% ----85,6585,504 24-12
20-12-30 30,00--1,54-- -- --------0 --
20-12-30 40,003,413,33-- -- ----3,413,416 23-12
20-12-30 45,004,504,70-0,20 -4,3% ----4,504,501 24-12
20-12-30 50,00--6,43-- -- --------0 --
20-12-30 55,00--8,51-- -- --------0 --
20-12-30 60,00--11,07-- -- --------0 --
20-12-30 70,00--16,90-- -- --------0 --
20-12-30 80,00--23,75-- -- --------0 --
20-12-30 90,00--31,42-- -- --------0 --
20-12-30 100,00--39,56-- -- --------0 --
20-12-30 120,00--57,21-- -- --------0 --
20-12-30 150,00--85,63-- -- --------0 --
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?