Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 35,5335,39+0,14 +0,4% 35,5935,17399.23116:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-12-2023)
Totaal volume 2.504 (1.696 Calls, 808 Puts)
Totaal open interest bij opening 121.150 (78.202 Calls, 42.948 Puts)
Call / Put ratio 2,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-12-23 20,00--0,010,00 0,0% --------1 4-10
15-12-23 21,00--0,010,00 0,0% --------0 --
15-12-23 22,00--0,010,00 0,0% --------0 --
15-12-23 23,00--0,010,00 0,0% --------0 --
15-12-23 24,000,010,010,00 0,0% ----0,010,011 22-11
15-12-2361125,000,010,010,00 0,0% ----0,010,012 6-12
15-12-2327726,000,010,010,00 0,0% --------4 6-12
15-12-23226,500,270,010,00 0,0% --------2 3-11
15-12-23 27,000,070,010,00 0,0% --------2 6-12
15-12-232027,500,060,010,00 0,0% ----0,060,061 14-11
15-12-231.46628,000,020,010,00 0,0% ----0,020,022 6-12
15-12-23 28,500,040,010,00 0,0% ----0,040,042 23-11
15-12-2349829,000,070,010,00 0,0% --------14 30-11
15-12-23 29,500,010,010,00 0,0% ----0,010,011 7-12
15-12-232.70530,000,040,010,00 0,0% --0,200,040,045 5-12
15-12-23 31,000,040,010,00 0,0% ----0,040,034 4-12
15-12-23 32,000,020,03-0,02 -66,7% ----0,030,029 7-12
15-12-23 32,50--0,03-0,02 -66,7% --------0 --
15-12-2323833,000,040,04-0,02 -50,0% ----0,040,0419 7-12
15-12-23 33,500,100,05-0,02 -40,0% ----0,100,101 4-12
15-12-23 34,000,060,09-0,03 -33,3% ----0,120,0625 7-12
15-12-23 34,500,160,15-0,02 -13,3% ----0,160,161 7-12
15-12-2329935,000,220,29-0,06 -20,7% ----0,380,2232 7-12
15-12-23 35,500,420,53-0,08 -15,1% ----0,500,426 7-12
15-12-2313836,000,750,86-0,09 -10,5% ----0,980,7516 7-12
15-12-23 36,50--1,26-0,09 -7,1% --------0 --
15-12-231637,001,581,72-0,09 -5,2% ----1,911,5821 7-12
15-12-23638,007,702,70-0,09 -3,3% ----7,707,701 27-10
15-12-234840,004,644,70-0,09 -1,9% ----4,644,646 7-12
15-12-231742,007,206,70-0,09 -1,3% ----7,507,2018 1-12
15-12-231844,008,758,70-0,09 -1,0% ----8,858,703 4-12
15-12-23 45,0010,709,70-0,09 -0,9% ----10,7010,7025 30-11
15-12-23 50,0013,8014,70-0,09 -0,6% ----13,8013,801 14-9
15-12-23655,0024,2519,70-0,09 -0,5% ----24,2524,251 8-11
15-12-23 60,0027,7124,70-0,09 -0,4% ----27,7127,713 6-4
15-12-23180,0045,1544,70-0,09 -0,2% ----45,1545,151 5-12
19-01-24 25,000,050,050,00 0,0% ----0,050,051 28-11
19-01-24 26,000,050,050,00 0,0% ----0,050,051 21-11
19-01-24 27,000,100,050,00 0,0% ----0,100,093 7-12
19-01-243128,000,130,050,00 0,0% ----0,130,1322 29-11
19-01-24 28,500,310,06-0,01 -16,7% ----0,310,313 10-11
19-01-245229,000,070,060,00 0,0% ----0,070,074 7-12
19-01-244829,500,070,070,00 0,0% ----0,070,074 5-12
19-01-2418030,000,120,08-0,01 -12,5% ----0,120,122 5-12
19-01-2419731,000,090,10-0,01 -10,0% --0,700,090,091 6-12
19-01-24 32,000,160,15-0,01 -6,7% ----0,160,161 7-12
19-01-247633,000,230,26-0,01 -3,8% ----0,280,235 7-12
19-01-2424834,000,420,45-0,04 -8,9% ----0,520,4069 7-12
19-01-24 35,000,710,77-0,04 -5,2% ----0,770,7511 7-12
19-01-247836,001,181,26-0,06 -4,8% ----1,381,189 7-12
19-01-24 37,00------ -- --------0 --
19-01-24 38,002,752,78-0,09 -3,2% ----2,752,756 6-12
19-01-24 39,00------ -- --------0 --
19-01-241140,005,554,70-0,09 -1,9% ----5,555,5511 1-12
19-01-24 42,006,606,70-0,09 -1,3% ----6,806,5518 7-12
16-02-24227,00--0,070,00 0,0% --------1 24-11
16-02-249228,000,290,090,00 0,0% ----0,290,2982 29-11
16-02-24829,000,160,110,00 0,0% 0,03--0,160,167 30-11
16-02-241029,50--0,120,00 0,0% --------10 27-11
16-02-243830,000,630,140,00 0,0% --------2 1-12
16-02-241131,000,200,20-0,01 -5,0% ----0,200,202 7-12
16-02-241832,000,310,30-0,02 -6,7% ----0,310,311 7-12
16-02-24 33,000,470,45-0,02 -4,4% ----0,470,4710 4-12
16-02-243634,000,710,68-0,02 -2,9% ----0,710,684 6-12
16-02-24 35,000,981,03-0,04 -3,9% ----0,980,982 7-12
16-02-24 36,001,511,51-0,06 -4,0% ----1,601,515 7-12
16-02-24 37,00------ -- --------0 --
16-02-24138,002,882,89-0,08 -2,8% ----2,882,881 6-12
16-02-24 39,00------ -- --------0 --
16-02-24 40,00--4,71-0,08 -1,7% --------0 --
16-02-24 42,00--6,72-0,08 -1,2% --------0 --
15-03-24 20,000,110,03+0,03 +100,0% ----0,110,117 27-10
15-03-24 22,00--0,05+0,01 +20,0% --------0 --
15-03-2410524,000,080,080,00 0,0% ----0,080,081 4-12
15-03-24 26,000,110,11+0,01 +9,1% ----0,110,112 4-12
15-03-24 27,000,370,14+0,01 +7,1% --------1 30-11
15-03-2463728,000,250,16+0,01 +6,3% ----0,250,251 30-11
15-03-242429,000,350,220,00 0,0% ----0,350,353 30-11
15-03-241.62830,000,340,29-0,01 -3,4% ----0,340,345 7-12
15-03-241.81432,000,590,55-0,01 -1,8% ----0,590,591 7-12
15-03-241.60834,001,001,05-0,02 -1,9% 0,70--1,141,0014 7-12
15-03-24 36,001,861,91-0,06 -3,1% ----1,861,8565 7-12
15-03-24 37,00------ -- --------0 --
15-03-2420238,003,163,16-0,06 -1,9% ----3,163,162 7-12
15-03-24 39,00------ -- --------0 --
15-03-2421440,004,724,80-0,08 -1,7% ----4,724,726 7-12
15-03-24 45,0013,009,72-0,08 -0,8% ----13,0013,001 17-11
15-03-24250,0018,0514,72-0,08 -0,5% ----18,0518,051 6-10
15-03-24 55,0019,8019,72-0,08 -0,4% ----19,8019,805 5-12
21-06-241020,000,130,07-0,01 -14,3% ----0,130,133 7-12
21-06-241922,000,280,17-0,01 -5,9% ----0,280,2811 28-11
21-06-2432724,000,320,24-0,01 -4,2% --4,000,320,3225 30-11
21-06-2456025,000,340,290,00 0,0% ----0,340,348 1-12
21-06-2414326,000,430,36-0,01 -2,8% --------1 6-12
21-06-244227,000,550,45-0,01 -2,2% ----0,680,5512 30-11
21-06-24 28,000,570,56-0,01 -1,8% ----0,570,572 6-12
21-06-247329,000,890,70-0,01 -1,4% ----0,920,886 1-12
21-06-24 30,000,880,88-0,02 -2,3% ----0,880,883 6-12
21-06-242.12132,001,401,39-0,02 -1,4% 1,10--1,401,405 6-12
21-06-241.00734,002,132,14-0,04 -1,9% ----2,132,104 7-12
21-06-24 35,002,602,63-0,05 -1,9% ----2,602,601 6-12
21-06-241.18236,003,103,18-0,04 -1,3% ----3,103,1010 7-12
21-06-2424438,004,454,48-0,05 -1,1% ----4,454,451 4-12
21-06-24 40,006,006,01-0,05 -0,8% ----6,006,003 7-12
21-06-2461945,0010,5010,47-0,03 -0,3% ----10,5010,502 4-12
21-06-2443750,0015,3515,30-0,04 -0,3% ----15,3515,352 7-12
21-06-24 55,00--20,20-0,08 -0,4% --------0 --
21-06-243360,0025,2025,12-0,05 -0,2% ----25,2025,201 5-12
20-09-24 20,000,200,230,00 0,0% ----0,260,202 30-11
20-09-241822,000,500,320,00 0,0% --------4 29-11
20-09-241.00524,001,210,470,00 0,0% ----1,211,211.001 25-10
20-09-24926,000,870,69-0,01 -1,4% ----0,870,871 30-11
20-09-241.00027,001,440,83-0,02 -2,4% ----1,511,448 15-11
20-09-249828,000,971,01-0,02 -2,0% ----0,970,971 7-12
20-09-246729,001,201,20-0,02 -1,7% ----1,201,202 7-12
20-09-2410530,001,451,45-0,03 -2,1% ----1,471,453 7-12
20-09-2413332,002,422,09-0,04 -1,9% --------5 7-12
20-09-2450734,002,952,94-0,05 -1,7% ----2,982,952 7-12
20-09-2418036,003,964,03-0,05 -1,2% ----3,963,9615 6-12
20-09-2426638,005,405,33-0,04 -0,8% --------2 7-12
20-09-2413140,009,806,79-0,05 -0,7% ----9,809,801 29-11
20-09-241345,0011,1011,09-0,03 -0,3% ----11,1011,103 6-12
20-09-2428050,0018,8015,85-0,06 -0,4% ----18,8018,70140 17-11
20-09-24 55,0020,8020,65-0,06 -0,3% ----20,8020,801 7-12
20-12-24 20,000,280,32-0,01 -3,1% ----0,280,281 7-12
20-12-242.98525,000,750,74-0,01 -1,4% --0,800,750,752 7-12
20-12-241126,001,020,91-0,04 -4,4% ----1,021,021 1-12
20-12-24 28,001,281,28-0,04 -3,1% ----1,281,287 6-12
20-12-241.27130,001,731,79-0,05 -2,8% ----1,811,73155 7-12
20-12-244.41835,003,703,80-0,05 -1,3% ----3,903,7043 7-12
20-12-242.36040,007,007,09-0,03 -0,4% ----7,007,0030 7-12
20-12-2415745,0011,3011,22-0,06 -0,5% ----11,3011,3010 6-12
20-12-2449250,0015,9515,90-0,04 -0,3% ----15,9515,9552 7-12
20-06-25 20,000,500,56-0,01 -1,8% ----0,500,501 7-12
20-06-253825,002,321,26-0,01 -0,8% ----2,322,3230 30-10
20-06-25 26,001,591,46-0,02 -1,4% --------2 7-12
20-06-252528,002,001,97-0,03 -1,5% ----2,002,001 1-12
20-06-258230,002,552,59-0,04 -1,5% ----2,552,555 6-12
20-06-257535,004,954,81-0,05 -1,0% ----4,954,9121 5-12
20-06-251340,008,207,96-0,02 -0,3% ----8,708,2011 30-11
20-06-251045,0012,1511,89-0,08 -0,7% ----12,1512,1510 5-12
20-06-254650,0020,0316,27-0,06 -0,4% ----20,0320,0230 8-11
19-12-25 20,001,070,81-0,01 -1,2% ----1,071,072 20-11
19-12-2585225,001,731,70-0,01 -0,6% ----1,731,735 7-12
19-12-251126,001,871,96-0,01 -0,5% ----1,871,872 7-12
19-12-257928,002,452,55-0,02 -0,8% ----2,452,4550 4-12
19-12-251.62630,003,143,27-0,03 -0,9% ----3,143,145 7-12
19-12-2517535,005,505,62-0,01 -0,2% ----5,505,5010 7-12
19-12-255740,0011,208,81-0,03 -0,3% ----11,2011,2020 9-11
19-12-251645,0015,0412,64-0,03 -0,2% ----15,0415,0410 16-11
19-12-25350,0017,0016,94-0,08 -0,5% ----17,0017,001 30-11
18-12-264220,001,651,30-0,01 -0,8% ----1,651,651 10-11
18-12-2611525,002,582,55-0,03 -1,2% ----2,582,581 4-12
18-12-26528,003,503,58-0,02 -0,6% ----3,503,502 4-12
18-12-2620630,004,334,40+0,02 +0,5% ----4,334,2693 7-12
18-12-267835,007,076,95-0,02 -0,3% ----7,077,0720 5-12
18-12-263740,0013,2410,13-0,02 -0,2% ----13,2413,182 24-10
18-12-262050,0020,4018,01-0,07 -0,4% ----20,4020,4020 14-11
18-12-261060,0026,7026,99-0,05 -0,2% ----26,8026,703 7-12
17-12-2717720,001,751,780,00 0,0% ----1,751,755 7-12
17-12-2749025,003,303,250,00 0,0% 2,00--3,303,301 5-12
17-12-274528,004,504,43-0,01 -0,2% ----4,504,4520 30-11
17-12-271.39130,005,205,29-0,01 -0,2% ----5,455,1517 6-12
17-12-2758935,007,708,00-0,07 -0,9% ----7,707,702 7-12
17-12-2716840,0011,2511,08-0,05 -0,5% ----11,2511,2510 6-12
17-12-271750,0021,0318,81-0,02 -0,1% ----21,0321,0310 29-11
17-12-2739060,0029,5327,190,00 0,0% ----29,5329,535 13-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by