Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 67,3266,78+0,54 +0,8% 67,3266,6037.19510:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 807 (402 Calls, 405 Puts)
Totaal open interest bij opening 9.360 (7.592 Calls, 1.768 Puts)
Call / Put ratio 0,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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--0,02-- -- --0,11----0 --
20-02-26 44,00--0,03-- -- --------0 --
20-02-26 46,00--0,04-- -- --------0 --
20-02-26 48,000,070,01+0,06 +600,0% ----0,070,072 22-12
20-02-26 50,00--0,02-- -- --------0 --
20-02-26 52,000,060,04-- -- 0,010,100,070,063 22-1
20-02-26 54,000,120,09-- -- ----0,120,121 16-1
20-02-26 55,000,080,11-0,03 -27,3% ----0,080,086 30-1
20-02-261256,000,150,13-0,04 -30,8% ----0,150,151 26-1
20-02-26 57,000,150,17-- -- ----0,150,156 29-1
20-02-26 58,000,200,20-- -- ----0,200,1631 26-1
20-02-26 59,000,190,25-0,06 -24,0% ----0,200,1916 30-1
20-02-26 60,000,240,31-0,07 -22,6% ----0,280,245 30-1
20-02-26 62,000,410,53-0,12 -22,6% ----0,470,4024 30-1
20-02-26 64,000,850,92-0,07 -7,6% 0,50--0,860,7415 30-1
20-02-26 66,001,411,60-0,19 -11,9% ----1,411,412 30-1
20-02-26 68,002,622,69-- -- ----2,622,62100 29-1
20-02-26 70,004,844,13-- -- ----4,844,841 7-1
20-02-26 72,006,205,88-- -- ----6,206,202 19-1
20-02-26 74,00--7,81-- -- --------0 --
20-02-26 76,00--9,79-- -- --------0 --
20-02-26 80,0014,3013,78-- -- 13,3513,6514,3014,303 27-1
20-02-26 84,00--17,79-- -- 17,3017,65----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+0,10 +1000,0% ----0,110,111 17-10
20-03-26 36,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-26 38,000,160,01+0,15 +1500,0% 0,010,060,160,161 25-9
20-03-26 40,000,030,01-- -- ----0,030,035 5-1
20-03-26 42,000,330,03+0,30 +1000,0% ----0,340,332 3-9
20-03-26 44,000,330,04+0,29 +725,0% 0,010,100,330,3310 29-9
20-03-26 45,000,100,06-- -- ----0,100,102 21-1
20-03-26 46,000,060,07-- -- ----0,060,062 19-1
20-03-26 48,000,130,10-- -- 0,010,120,130,134 20-1
20-03-26 50,000,110,12-0,01 -8,3% --1,330,110,1137 30-1
20-03-26 52,000,140,16-0,02 -12,5% ----0,140,1437 30-1
20-03-26 54,000,210,22-- -- ----0,210,211 28-1
20-03-26 55,000,210,24-- -- 0,160,260,210,212 27-1
20-03-26 56,000,250,28-0,03 -10,7% 0,190,290,250,256 30-1
20-03-26 57,00--0,34-- -- --------0 --
20-03-26 58,000,450,40-- -- ----0,450,456 22-1
20-03-26 59,000,400,48-0,08 -16,7% ----0,400,402 30-1
20-03-26 60,000,500,58-0,08 -13,8% --1,090,510,5022 30-1
20-03-26 62,000,780,89-0,11 -12,4% ----0,800,783 30-1
20-03-26 64,001,201,36-0,16 -11,8% 1,191,311,251,203 30-1
20-03-26 65,001,711,68-- -- ----1,711,6841 29-1
20-03-26 66,001,872,08-0,21 -10,1% 1,872,001,871,872 30-1
20-03-26 68,003,163,13-- -- ----3,162,902 29-1
20-03-26 70,004,244,47-- -- ----4,244,241 19-1
20-03-26 72,006,756,09+0,66 +10,8% ----6,756,752 23-12
20-03-26 74,00--7,88-- -- --------0 --
20-03-26 76,00--9,79-- -- --------0 --
20-03-26 80,0020,5513,78+6,77 +49,1% ----20,5520,553 26-9
20-03-26 84,0017,8517,78-- -- ----17,8517,851 27-1
20-03-26 90,0025,3523,78-- -- 23,3023,6525,3525,353 20-1
20-03-26 100,0034,6533,78-- -- ----34,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,03-- -- --------0 --
17-04-26 46,00--0,01-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26 50,00--0,08-- -- --------0 --
17-04-26 52,00--0,15-- -- 0,120,29----0 --
17-04-26 54,000,300,28-- -- ----0,300,30100 29-1
17-04-26 56,000,640,43-- -- --0,560,640,641 21-1
17-04-26 57,000,580,49-- -- ----0,580,581 23-1
17-04-26 58,00--0,59-- -- 0,440,59----0 --
17-04-26 59,000,720,69-- -- ----0,720,721 26-1
17-04-26 60,000,890,83-- -- ----0,890,891 28-1
17-04-26 62,001,151,18-- -- ----1,151,1516 29-1
17-04-26 64,001,751,70-- -- 1,511,631,751,757 26-1
17-04-26 66,002,502,42-- -- 2,212,342,502,36173 29-1
17-04-26 68,003,313,42-- -- ----3,313,3111 29-1
17-04-26 70,00--4,72-- -- --------0 --
17-04-26 72,00--6,23-- -- 5,856,15----0 --
17-04-26 76,00--9,82-- -- --------0 --
17-04-26 80,00--13,78-- -- --------0 --
17-04-26 84,00--17,78-- -- 17,3017,65----0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,01-- -- 0,010,07----0 --
19-06-26 30,000,050,01+0,04 +400,0% ----0,050,053 30-1
19-06-26 35,000,160,08+0,08 +100,0% --2,020,160,162 6-11
19-06-26 40,000,120,14-- -- 0,10--0,120,124 13-1
19-06-26 44,000,280,22-- -- 0,160,250,280,2810 21-1
19-06-26 45,000,230,25-0,02 -8,0% ----0,230,234 24-12
19-06-26 46,000,720,28+0,44 +157,1% ----0,720,7218 15-9
19-06-26 48,000,310,35-- -- 0,28--0,310,312 5-1
19-06-26 50,000,490,45-- -- ----0,490,45100 23-1
19-06-26 52,000,570,58-- -- ----0,570,573 22-1
19-06-26 54,001,000,75-- -- --1,061,001,0010 21-1
19-06-26 55,000,780,85-- -- 0,760,860,780,781 29-1
19-06-26 56,000,900,98-- -- 0,890,980,900,905 27-1
19-06-26 58,001,401,30-- -- 1,191,301,401,401 28-1
19-06-26 60,001,651,75-- -- ----1,651,654 29-1
19-06-26 62,002,342,32-- -- ----2,342,3450 29-1
19-06-26 64,003,363,09-- -- 2,903,033,363,3622 22-1
19-06-26 65,003,403,54-- -- ----3,403,404 29-1
19-06-2638866,004,044,05-0,29 -7,2% 3,793,974,044,041 20-1
19-06-26 68,005,105,23-- -- 4,945,155,105,101 14-1
19-06-26 70,006,406,62-- -- ----6,406,4030 29-1
19-06-26 72,008,558,16-- -- ----8,558,551 13-1
19-06-26 76,0012,0011,63-- -- 11,2511,5512,0012,001 2-1
19-06-26 80,0015,6015,41-- -- ----15,6015,603 28-1
19-06-26 90,0024,7225,24-- -- ----24,7224,721 16-1
19-06-26 100,0034,7035,14-- -- 34,6535,0034,7034,7040 16-1
19-06-26 110,00--45,06-- -- --------0 --
18-09-26 24,00--0,03-- -- --------0 --
18-09-26 26,00--0,09-- -- --------0 --
18-09-26 28,00--0,10-- -- --------0 --
18-09-26 30,000,100,11-0,01 -9,1% ----0,100,101 24-12
18-09-26 35,000,280,19+0,09 +47,4% 0,130,240,280,281 24-10
18-09-26 40,000,480,31+0,17 +54,8% ----0,480,481 24-11
18-09-26 46,001,150,59+0,56 +94,9% ----1,151,151 18-11
18-09-26 48,000,840,73-- -- ----0,840,841 21-1
18-09-26 50,000,850,92-0,07 -7,6% ----0,850,851 29-12
18-09-26 52,001,101,14-- -- 1,031,171,101,1010 22-1
18-09-26 54,001,351,44-- -- ----1,351,351 16-1
18-09-26 56,001,901,80-- -- ----1,901,901 12-1
18-09-26 58,002,352,29-- -- ----2,352,3522 27-1
18-09-26 60,003,052,88-- -- ----3,052,8771 27-1
18-09-26 65,004,805,01-- -- ----4,804,801 27-1
18-09-26 70,008,708,14-- -- ----8,708,701 22-1
18-09-26 75,0012,9012,06-- -- 11,6512,0012,9012,901 20-1
18-09-266080,0016,8516,45-0,41 -2,5% 16,0016,4516,8516,8525 23-12
18-09-26 90,0027,7026,06+1,64 +6,3% ----27,7327,7046 16-12
18-09-26 100,0037,4035,86-- -- ----37,4037,4050 21-1
18-09-26 110,00--45,73-- -- --------0 --
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- 0,020,12----0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- 0,060,14----0 --
18-12-26 28,000,260,06+0,20 +333,3% ----0,260,261 8-7
18-12-26 30,000,150,14-- -- 0,09--0,150,152 19-1
18-12-26 35,000,220,23-0,01 -4,3% 0,160,300,230,223 30-1
18-12-26 40,000,370,39-- -- ----0,370,371 7-1
18-12-26 45,000,710,69-- -- --1,200,710,711 23-1
18-12-26 50,001,201,17-- -- --1,531,201,0521 27-1
18-12-26 52,001,601,46-- -- ----1,601,6030 20-1
18-12-26 54,001,891,82-- -- --2,651,891,8910 27-1
18-12-26 55,002,092,02-- -- 1,872,032,091,876 27-1
18-12-2617356,002,242,25-0,10 -4,4% ----2,242,23133 29-1
18-12-2613558,002,702,78-0,11 -4,0% 2,642,802,702,701 30-1
18-12-26 60,003,373,42-0,05 -1,5% ----3,373,3710 30-1
18-12-26 65,005,385,61-- -- 5,355,555,385,382.502 29-1
18-12-26 70,008,458,63-- -- ----8,458,453 16-1
18-12-26 75,00--12,52-- -- --------0 --
18-12-26 80,0016,3216,69-0,37 -2,2% 16,2516,6516,5416,323 30-1
18-12-26 90,0026,5026,11-- -- 25,6026,0526,5026,5011 27-1
18-12-26 100,0041,2535,91+5,34 +14,9% ----41,2541,2526 7-10
18-12-26 110,00--45,72-- -- --------0 --
18-12-26 120,0059,7755,66+4,11 +7,4% 55,1555,6059,7759,7785 15-10
18-06-27 30,000,290,20+0,09 +45,0% 0,050,350,290,291 13-8
18-06-27 35,000,370,37-- -- 0,180,710,370,371 6-1
18-06-27 40,000,670,68-- -- ----0,670,672 26-1
18-06-27 45,001,371,17-- -- 0,971,271,371,372 21-1
18-06-27 50,002,081,94-- -- ----2,082,049 28-1
18-06-27 55,003,233,14-- -- ----3,233,233 29-1
18-06-27 60,005,004,93-- -- ----5,004,72139 29-1
18-06-27 70,0011,1010,27-- -- ----11,1011,105 23-1
18-06-27 80,0017,6717,91-- -- ----17,6717,671 29-1
18-06-27 90,0026,5326,77-- -- 26,2026,8526,5326,531 29-1
18-06-27 100,0037,1536,23-- -- ----37,1537,151 20-1
18-06-27 110,0045,9045,89+0,01 0,0% 45,2545,9045,9045,901 30-1
18-06-27 120,00--55,64-- -- --------0 --
17-12-27 20,000,050,03-- -- 0,05--0,050,051 19-1
17-12-2744025,000,170,10+0,07 +70,0% --0,230,170,172 13-11
17-12-27 28,000,280,18+0,10 +55,6% ----0,280,282 26-11
17-12-27 30,000,270,27-- -- 0,140,440,270,271 9-1
17-12-27 35,000,550,54+0,01 +1,9% ----0,550,552 29-12
17-12-27 40,001,051,00-- -- ----1,051,055 28-1
17-12-27 45,001,961,72-- -- ----1,961,961 21-1
17-12-27 50,002,642,77-- -- --3,072,642,641 16-1
17-12-27 55,004,124,24-- -- ----4,124,124 27-1
17-12-27 60,006,106,24-0,14 -2,2% 6,106,406,106,0550 30-1
17-12-27 70,0011,3511,72-- -- 11,3011,9511,3511,351 16-1
17-12-2721080,0024,1519,30-0,41 -2,1% ----24,4024,15200 7-10
17-12-27 90,0028,1028,00-- -- ----28,1028,101 28-1
17-12-27 100,0038,0537,11-- -- ----38,0638,0521 22-1
17-12-27 110,0047,2046,43-- -- ----47,2047,201 14-1
17-12-27 120,0058,5555,91+2,64 +4,7% ----58,5558,551 9-12
15-12-28 25,000,250,31-- -- ----0,250,251 2-1
15-12-28 30,000,720,62-- -- 0,430,770,720,721 14-1
15-12-28 35,001,151,10+0,05 +4,5% ----1,151,152 30-1
15-12-28 40,001,901,85+0,05 +2,7% 1,642,021,901,902 30-1
15-12-28 45,003,122,89-- -- --3,333,123,1212 20-1
15-12-28 50,004,704,29-- -- 3,90--4,704,701 21-1
15-12-28 55,005,756,05-- -- ----5,755,602 15-1
15-12-28 60,008,258,22+0,03 +0,4% ----8,258,258 30-1
15-12-28 70,0013,5814,00-- -- 13,6514,1513,5813,583 2-1
15-12-28 80,0021,0021,30-- -- ----21,0021,001 27-1
15-12-28 90,0030,9029,54-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,35-- -- ----39,9039,4572 21-1
15-12-28 110,0046,8347,55-- -- ----46,8346,831 15-1
15-12-28 120,0057,2356,75-- -- ----57,2357,231 14-1
21-12-29 25,000,600,55-- -- ----0,600,603 23-1
21-12-29 30,001,211,02-- -- ----1,211,212 21-1
21-12-29 40,002,862,74-- -- --4,002,862,861 29-1
21-12-2917545,004,134,06-0,09 -2,2% 3,774,294,134,133 23-1
21-12-29 50,005,345,67-- -- 5,405,955,375,3477 16-1
21-12-29 55,007,617,66-- -- ----7,657,5844 14-1
21-12-29 60,009,9410,04-0,10 -1,0% ----9,949,8561 30-1
21-12-29 70,0015,7515,92-0,17 -1,1% ----15,7515,757 30-1
21-12-29 80,0027,3022,96+4,34 +18,9% ----27,3027,301 18-11
21-12-298390,0031,6030,77-0,30 -1,0% 30,1031,2532,4531,6086 21-1
21-12-2934100,0039,1539,28-0,37 -0,9% ----39,2639,1535 27-1
21-12-29 120,0057,2756,94-- -- ----57,2757,1724 27-1
21-12-29 150,0085,8085,38-- -- ----85,8085,801 13-1
20-12-30 30,001,691,57-- -- ----1,691,692 23-1
20-12-30 40,003,373,73-- -- --5,003,373,371 13-1
20-12-30 45,005,205,25-- -- ----5,205,201 16-1
20-12-30 50,007,007,05-0,05 -0,7% 6,707,357,007,005 30-1
20-12-30 55,009,059,16-0,11 -1,2% 8,759,459,059,055 30-1
20-12-30 60,0011,5011,70-0,20 -1,7% ----11,5011,501 30-1
20-12-30 65,0014,3314,45-0,12 -0,8% ----14,3314,3360 30-1
20-12-30 70,0017,3017,54-0,24 -1,4% ----17,3517,303 30-1
20-12-30 80,0024,2024,36-- -- ----24,2024,0552 27-1
20-12-30 90,0031,6031,89-- -- ----31,8031,6017 27-1
20-12-30 100,0040,0039,98-- -- ----40,0040,001 29-1
20-12-30 120,0057,5557,44-- -- ----57,6057,3578 27-1
20-12-30 150,00--85,11-- -- --------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?