Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,5475,84-1,30 -1,7% 74,7273,80668.62217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 30.837 (28.412 Calls, 2.425 Puts)
Totaal open interest bij opening 23.534 (7.407 Calls, 16.127 Puts)
Call / Put ratio 11,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- --0,060,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% --0,060,720,7218 15-9
19-06-262048,000,300,01-- -- ----0,300,301 13-2
19-06-262.19150,000,030,02+0,01 +50,0% ----0,030,031 21-5
19-06-2613452,000,070,01-- -- --0,070,070,0764 15-5
19-06-26 54,000,030,01-- -- ----0,030,031 22-5
19-06-26 55,000,040,01-- -- ----0,040,042 21-5
19-06-26 56,000,100,01-- -- ----0,100,1015 11-5
19-06-26 57,000,110,02-- -- ----0,110,114 19-5
19-06-26 58,000,120,03-- -- ----0,120,122 18-5
19-06-26 59,000,140,04-- -- ----0,140,146 15-5
19-06-267.38160,000,140,050,00 0,0% --0,330,140,141 21-5
19-06-2669662,000,130,09-- -- 0,020,14----2 21-5
19-06-26 64,000,300,12-- -- --0,450,330,3051 20-5
19-06-26 65,000,180,15-- -- ----0,180,181 21-5
19-06-26 66,000,170,19-- -- --1,300,180,172 22-5
19-06-26 68,000,260,28-- -- ----0,270,2455 22-5
19-06-26 70,000,460,50-- -- ----0,500,4612 22-5
19-06-2631772,000,850,920,00 0,0% 0,730,930,980,8442 22-5
19-06-26 74,001,601,70-- -- 1,00--1,951,5018 22-5
19-06-26 76,002,752,93-- -- ----2,982,6532 22-5
19-06-269678,004,074,550,00 0,0% ----4,074,0711 22-5
19-06-26 80,006,156,40-- -- ----6,156,0040 22-5
19-06-26 82,008,108,40-- -- ----8,208,1026 22-5
19-06-26 85,0011,2011,40-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1514,40-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0016,40-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0518,36-- -- ----18,1018,0513 22-5
19-06-26 100,0026,0526,27-- -- ----26,0526,055 22-5
19-06-26 110,0036,1436,27-- -- ----36,1436,058 22-5
17-07-26 40,00--0,01-- -- --------0 --
17-07-26 45,00--0,04-- -- --------0 --
17-07-26 50,00--0,08-- -- --------0 --
17-07-26 52,00--0,11-- -- --------0 --
17-07-26 54,00--0,12-- -- --------0 --
17-07-26 56,00--0,14-- -- --------0 --
17-07-26858,000,140,150,00 0,0% ----0,140,141 22-5
17-07-26 60,000,300,19-- -- 0,110,24----1 19-5
17-07-26 62,000,320,25-- -- ----0,350,3287 20-5
17-07-26 64,000,340,33-- -- ----0,340,345 21-5
17-07-26 66,000,440,44-- -- --0,980,510,443 21-5
17-07-2625468,000,720,64-- -- 0,510,650,730,7232 21-5
17-07-26 70,000,900,98-- -- ----0,900,909 22-5
17-07-26 72,001,401,50-- -- ----1,541,389 22-5
17-07-26 74,002,132,27-- -- 1,10--2,132,137 22-5
17-07-2617076,003,323,420,00 0,0% ----3,323,1629 22-5
17-07-26 78,004,594,84-- -- ----4,664,5527 22-5
17-07-26 80,006,256,55-- -- ----6,256,255 22-5
17-07-26 82,007,908,42-- -- ----7,907,905 22-5
17-07-26 84,0011,7010,40-- -- ----11,7011,705 20-5
17-07-26 88,00--14,41-- -- --------0 --
17-07-26 92,00--18,41-- -- --------0 --
21-08-26 40,00--0,01-- -- --------0 --
21-08-26 45,00--0,04-- -- --------0 --
21-08-26 50,00--0,13-- -- --------0 --
21-08-26 54,00--0,23-- -- --------0 --
21-08-26 56,000,400,29-- -- ----0,400,401 19-5
21-08-26 58,000,580,37-- -- ----0,580,581 20-5
21-08-26 60,000,500,47-- -- ----0,500,501 21-5
21-08-26 62,00--0,61-- -- --------0 --
21-08-26 64,000,790,81-- -- ----0,790,791 22-5
21-08-26 66,001,081,08-- -- ----1,081,081 22-5
21-08-26 68,001,491,48-- -- ----1,501,496 22-5
21-08-26 70,002,202,03-- -- ----2,202,203 21-5
21-08-26 72,002,512,75-- -- ----2,512,511 22-5
21-08-26 74,003,513,71-- -- ----3,823,4938 22-5
21-08-26 76,004,744,89-- -- ----4,744,6265 22-5
21-08-26 78,006,006,31-- -- ----6,056,004 22-5
21-08-26 80,00--7,89-- -- --------0 --
21-08-26 82,00--9,62-- -- --------0 --
21-08-263584,0013,0011,460,00 0,0% ----13,0012,9635 20-5
21-08-26 88,00--15,27-- -- --------0 --
21-08-2614092,0019,4019,190,00 0,0% ----19,4019,00100 19-5
18-09-26 24,00--0,01-- -- --0,11----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,07-- -- ----0,140,141 20-5
18-09-26 46,000,250,13-- -- ----0,250,2518 27-4
18-09-26 48,000,290,16-- -- ----0,290,292 29-4
18-09-26 50,000,300,20-- -- ----0,300,307 6-5
18-09-26 52,000,410,25-- -- ----0,410,419 28-4
18-09-26 54,000,710,31-- -- ----0,710,713 13-4
18-09-26 56,000,580,39-- -- ----0,600,585 20-5
18-09-26 58,000,480,48-- -- --1,070,480,4817 22-5
18-09-26 60,000,600,59-- -- --0,790,600,604 22-5
18-09-2689965,001,081,170,00 0,0% 1,041,211,221,08528 22-5
18-09-26 70,002,292,37-- -- ----2,292,2910 22-5
18-09-26 75,004,474,64-- -- ----4,474,471 22-5
18-09-26 80,007,858,14-- -- ----8,207,8511 22-5
18-09-26 85,0012,2012,52-- -- ----12,2012,2027 22-5
18-09-26 90,0017,9517,35-- -- ----17,9517,9511 13-5
18-09-26 100,0026,9027,23-- -- 26,7027,2026,9026,905 19-5
18-09-26 110,0045,7537,13-- -- ----45,7545,7511 25-3
18-09-26 120,0047,2047,11-- -- ----47,3047,20110 18-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,020,00 0,0% ----0,070,071 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,110,10-- -- ----0,110,111 22-5
18-12-26 40,000,210,17-- -- ----0,210,206 20-5
18-12-26 45,000,310,27-- -- ----0,310,315 13-5
18-12-26 50,000,520,38-- -- ----0,520,521 12-5
18-12-26 52,000,510,46-- -- ----0,510,511 7-5
18-12-26 54,001,220,59-- -- ----1,221,225 7-4
18-12-26 55,000,730,64-- -- 0,40--0,730,732 18-5
18-12-26 56,000,900,71-- -- ----0,900,906 19-5
18-12-26 58,000,900,88-- -- 0,55--0,900,902 22-5
18-12-26 60,001,071,09-- -- ----1,121,0723 22-5
18-12-26 65,001,841,89-- -- ----1,841,822 22-5
18-12-26 70,003,133,26-- -- ----3,133,123 22-5
18-12-26 75,005,555,49-- -- ----5,755,556 21-5
18-12-26 80,008,908,76-- -- ----8,908,901 22-5
18-12-26 85,0014,1812,79-- -- ----14,7514,1817 20-5
18-12-26 90,0017,3517,35-- -- ----17,3517,3515 18-5
18-12-26 100,0027,1027,10-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6037,02-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8546,96-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,18-- -- --------0 --
19-03-27 40,000,330,25-- -- ----0,330,3316 23-4
19-03-27 45,000,510,38-- -- ----0,520,516 23-4
19-03-27 50,00--0,61-- -- --------0 --
19-03-27 52,001,850,73-- -- ----1,851,851 26-3
19-03-27 54,001,050,88-- -- ----1,051,051 20-5
19-03-27 56,001,421,07-- -- ----1,421,4242 23-4
19-03-277158,001,711,31-- -- 1,201,381,711,714 4-5
19-03-27 60,001,751,57-- -- ----1,751,7510 8-5
19-03-27 65,002,912,56-- -- ----2,912,911 20-5
19-03-27 70,003,994,06-- -- ----4,003,9820 22-5
19-03-27 75,006,156,29-- -- ----6,356,10151 22-5
19-03-27 80,0010,159,35-- -- ----10,1510,151 19-5
19-03-27 85,0013,0013,16-- -- ----13,0013,001 18-5
19-03-27 90,0019,3017,55-- -- ----19,3019,0025 28-4
19-03-27 100,00--27,11-- -- --------0 --
19-03-27 110,00--37,00-- -- --------0 --
19-03-27269120,0049,8446,930,00 0,0% ----49,8449,52269 20-4
18-06-27 30,000,180,15-- -- ----0,180,184 5-5
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,380,46-- -- ----0,380,386 6-5
18-06-27 45,000,580,67-- -- ----0,580,587 22-5
18-06-27 50,000,920,98-- -- ----0,920,925 22-5
18-06-27 55,001,471,45-- -- ----1,481,4730 22-5
18-06-27 60,002,252,28-- -- ----2,302,2550 22-5
18-06-27 70,005,605,33-- -- ----5,605,605 21-5
18-06-27 80,0011,0010,82-- -- ----11,0011,003 21-5
18-06-27 90,0018,5518,52-- -- ----18,5518,5515 18-5
18-06-2762100,0028,4427,520,00 0,0% ----28,4428,441 19-5
18-06-27 110,0037,0037,23-- -- ----37,0037,0016 11-5
18-06-27 120,00--47,10-- -- --------0 --
18-06-27 150,00--76,79-- -- --------0 --
17-12-27 20,000,110,13-- -- 0,050,210,110,112 22-4
17-12-2744625,000,200,18-- -- --0,210,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,270,23-- -- 0,20--0,300,272 9-4
17-12-27 35,000,400,38-- -- 0,240,520,420,404 20-5
17-12-27 40,000,620,62-- -- ----0,620,6237 18-5
17-12-27 45,001,451,00-- -- ----1,451,451 8-4
17-12-2721950,001,501,560,00 0,0% 1,44--1,501,497 22-5
17-12-27 55,002,252,37-- -- ----2,302,257 22-5
17-12-27 60,003,783,49-- -- ----3,783,781 19-5
17-12-27 70,006,856,93-- -- ----6,856,852 22-5
17-12-27 80,0012,5012,55-- -- ----12,5012,501 22-5
17-12-27 90,0019,7520,09-- -- ----19,7519,751 22-5
17-12-27 100,0028,3328,72-- -- ----28,6528,3360 22-5
17-12-27 110,0037,8538,00-- -- ----37,8537,8537 18-5
17-12-27 120,0048,8047,40-- -- ----48,9548,758 30-4
17-12-27 150,00--76,98-- -- --------0 --
15-12-28 25,000,200,16-- -- 0,110,400,200,201 6-5
15-12-28 30,000,410,49-- -- ----0,410,411 14-4
15-12-2878935,000,800,790,00 0,0% ----0,800,803 19-5
15-12-28 40,001,301,22-- -- ----1,301,301 11-5
15-12-2850945,001,941,830,00 0,0% ----2,011,93159 20-5
15-12-28 50,002,932,67-- -- ----2,932,84253 20-5
15-12-28 55,003,803,78-- -- ----3,803,801 22-5
15-12-28 60,005,205,25-- -- ----5,205,201 22-5
15-12-28 70,009,759,33-- -- ----10,359,75567 20-5
15-12-28 80,0014,9715,17-- -- ----15,0014,953 18-5
15-12-28 90,0021,6722,20-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6130,24-- -- ----29,6129,615 15-5
15-12-28 110,0038,1638,89-- -- ----38,1638,167 15-5
15-12-28 120,0052,2048,07-- -- ----52,2052,204 8-4
15-12-28 150,00--76,98-- -- --------0 --
21-12-29 25,000,480,44-- -- ----0,480,481 15-4
21-12-29 30,000,800,75-- -- ----0,800,802 21-5
21-12-29 40,001,751,81-- -- ----1,751,751 22-5
21-12-29 45,002,802,65-- -- ----2,802,801 21-5
21-12-29 50,003,953,74-- -- ----3,953,951 7-5
21-12-29 55,005,075,14-- -- ----5,075,071 18-5
21-12-29 60,006,736,80-- -- ----6,736,6241 15-5
21-12-29 70,0011,1711,31-- -- ----11,1711,0028 15-5
21-12-29 80,0017,0017,17-- -- 16,7017,3517,0017,001 6-5
21-12-29 90,0027,2024,03-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,58-- -- 30,9032,0032,3032,301 4-5
21-12-29 110,0039,5039,67-- -- ----39,5039,501 22-5
21-12-29 120,0048,5448,25-- -- ----48,5948,4112 18-5
21-12-29 150,0076,9076,75-- -- ----76,9076,903 18-5
20-12-30 30,001,301,01-- -- ----1,301,302 21-4
20-12-30 40,002,382,43-- -- ----2,382,381 22-5
20-12-30 45,003,503,48-- -- ----3,503,501 22-5
20-12-30 50,004,704,78-- -- ----4,704,701 22-5
20-12-30 55,006,456,32-- -- ----6,456,455 19-5
20-12-30 60,008,008,17-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,35-- -- ----10,5010,501 21-5
20-12-30 70,0012,8012,91-- -- ----12,8012,802 22-5
20-12-30 80,0018,7718,74-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,40-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,78-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5640,63-- -- 39,5541,3040,5640,4411 18-5
20-12-30 120,0057,4049,24-- -- ----57,4057,4026 23-3
20-12-30 150,0076,9577,12-- -- ----76,9576,953 18-5
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?