Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 80,2479,58+0,66 +0,8% 80,5279,36172.39315:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-9-2026)
Totaal volume 3.979 (1.526 Calls, 2.453 Puts)
Totaal open interest bij opening 16.029 (3.359 Calls, 12.670 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,00--0,01-- -- --0,08----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,000,030,01+0,02 +200,0% ----0,030,031 17-6
18-09-26130,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26640,000,140,01-- -- ----0,140,141 20-5
18-09-263846,000,040,01-- -- --0,030,040,042 20-7
18-09-267748,000,150,01-- -- ----0,150,155 11-6
18-09-2610350,000,200,01-- -- ----0,200,2018 28-5
18-09-2620352,000,040,02-- -- ----0,040,041 6-8
18-09-2612954,000,300,03-- -- ----0,300,302 11-6
18-09-269656,000,080,05-- -- ----0,080,081 5-8
18-09-261.21558,000,100,06-- -- ----0,100,1010 29-7
18-09-2631560,000,070,01-- -- ----0,070,0725 21-8
18-09-26 62,00--0,01-- -- --------0 --
18-09-26764,000,160,02-- -- ----0,160,161 29-7
18-09-2689365,000,030,05-- -- ----0,030,031 2-9
18-09-2673666,000,070,05-- -- ----0,070,0715 26-8
18-09-2617368,000,100,06-- -- 0,02--0,100,095 27-8
18-09-2637670,000,060,08-- -- ----0,100,063 2-9
18-09-26 72,000,180,11-- -- ----0,180,181 1-9
18-09-26 73,00------ -- ---------- --
18-09-26 74,000,200,20-- -- --0,480,200,201 2-9
18-09-26 75,000,140,25-0,11 -44,0% ----0,200,1463 3-9
18-09-26 76,000,200,36-0,16 -44,4% --1,050,200,2011 3-9
18-09-26 77,000,530,55-0,02 -3,6% ----0,530,536 3-9
18-09-26 78,000,410,87-0,46 -52,9% ----0,840,41169 17:21
18-09-26 79,00--1,35-- -- --------0 --
18-09-26 80,001,302,01-0,71 -35,3% ----1,521,3012 3-9
18-09-26 81,00--2,84-- -- --------0 --
18-09-26 82,004,773,73-- -- ----4,774,771 1-9
18-09-26 83,00------ -- ---------- --
18-09-26 84,006,305,70-- -- ----6,306,302 28-8
18-09-26 85,007,656,70-- -- ----7,657,651 25-8
18-09-26 86,005,807,70-- -- ----5,805,8010 7-8
18-09-26 88,00--9,70-- -- --------0 --
18-09-26 90,0011,9011,70-- -- ----11,9011,902 2-9
18-09-26 92,0012,2213,70-- -- ----12,2212,221 5-8
18-09-26 96,0016,4017,70-- -- ----16,4016,4010 7-8
18-09-26 100,0020,4021,70-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4231,70-- -- ----28,4228,158 6-8
18-09-26 120,0038,3241,70-- -- ----38,5238,1615 6-8
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,01-- -- --------0 --
16-10-26 54,00--0,03-- -- --------0 --
16-10-26 56,00--0,05-- -- --------0 --
16-10-26 58,000,110,08-- -- ----0,110,111 21-8
16-10-26 60,00--0,09-- -- --------0 --
16-10-26 64,000,170,13-- -- ----0,170,178 27-8
16-10-26 66,000,200,16-- -- --------10 1-9
16-10-26 68,000,150,21-0,06 -28,6% ----0,150,1511 3-9
16-10-26 70,000,280,27-- -- --1,000,280,2811 2-9
16-10-26 72,000,300,37-0,07 -18,9% ----0,300,3011 3-9
16-10-26 74,000,420,57-0,15 -26,3% ----0,530,4229 3-9
16-10-26 76,000,740,94-0,20 -21,3% ----0,860,748 3-9
16-10-26 78,001,001,55-0,55 -35,5% ----1,001,004 17:20
16-10-26 80,001,892,59-0,70 -27,0% ----1,891,891 3-9
16-10-26 82,004,884,06-- -- ----4,894,888 25-8
16-10-26 84,005,705,79-- -- ----5,705,708 31-8
16-10-26 86,00--7,70-- -- --------0 --
16-10-26 88,00--9,70-- -- --------0 --
16-10-26 90,009,7011,70-- -- ----9,709,7010 7-8
16-10-26 92,0012,8013,70-- -- ----12,8012,805 7-8
16-10-26 96,0016,7017,70-- -- ----16,7016,6010 7-8
16-10-26 100,00--21,70-- -- --------0 --
20-11-26 40,00--0,01-- -- --------0 --
20-11-26 45,00--0,02-- -- --------0 --
20-11-26 50,00--0,08-- -- --------0 --
20-11-26 54,00--0,11-- -- --------0 --
20-11-26 56,00--0,13-- -- --------0 --
20-11-26 58,00--0,16-- -- --------0 --
20-11-26 60,00--0,19-- -- --------0 --
20-11-26 64,00--0,27-- -- --------0 --
20-11-26 66,00--0,32-- -- --------0 --
20-11-26 68,000,550,41-- -- ----0,560,5512 27-8
20-11-26 70,000,580,51-- -- ----0,580,5735 31-8
20-11-26272,000,790,73-0,22 -30,1% ----0,790,791 2-9
20-11-26 74,001,001,05-0,05 -4,8% ----1,001,0020 3-9
20-11-26 76,001,701,52-- -- ----1,701,701 1-9
20-11-26 78,002,702,21-- -- ----2,702,701 25-8
20-11-26 80,002,713,21-0,50 -15,6% ----2,712,7147 3-9
20-11-26 82,003,544,47-0,93 -20,8% ----3,543,54106 17:02
20-11-26 84,00--6,06-- -- --------0 --
20-11-26 86,00------ -- ---------- --
20-11-26 88,00--9,72-- -- --------0 --
20-11-26 92,00--13,73-- -- --------0 --
20-11-26 96,00--17,73-- -- --------0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-263228,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,030,01-- -- --0,520,030,031 20-7
18-12-261.84835,000,050,01-- -- --4,020,050,057 15-7
18-12-26 40,000,070,01-- -- ----0,070,078 20-8
18-12-26 45,000,070,07-- -- 0,04--0,070,077 1-9
18-12-26 50,000,100,12-0,02 -16,7% 0,04--0,100,101 3-9
18-12-26 52,000,210,13-- -- ----0,210,211 4-8
18-12-26 54,000,620,15-- -- ----0,620,625 28-5
18-12-26 55,000,200,16-- -- ----0,200,2012 25-8
18-12-26 56,000,220,18-- -- --------1 14-8
18-12-26 58,000,250,22-- -- ----0,250,2514 14-8
18-12-26 60,000,280,26-- -- 0,030,230,280,2815 1-9
18-12-26 65,000,320,42-0,10 -23,8% --1,120,380,3154 17:25
18-12-26 70,000,570,75-0,18 -24,0% ----0,720,57127 3-9
18-12-26 75,001,251,61-0,36 -22,4% --6,001,561,25409 17:27
18-12-26 80,002,893,57-0,68 -19,0% ----3,102,89104 3-9
18-12-26 85,006,507,08-0,58 -8,2% ----7,056,506 3-9
18-12-26 90,0013,9811,70-- -- ----13,9813,9810 21-8
18-12-26 95,0016,7516,70-1,28 -7,7% ----16,7516,7518 12-8
18-12-26 100,0022,1021,70-- -- ----22,1022,103 2-9
18-12-26 110,0030,4531,70-- -- ----30,4530,4550 4-8
18-12-26 120,0041,7541,70-- -- ----41,7541,7550 27-7
19-03-27 30,00--0,02-- -- --------0 --
19-03-27 35,000,070,07-- -- ----0,070,07176 20-7
19-03-27 40,000,130,11-- -- ----0,130,131 18-8
19-03-27 45,000,510,16-- -- ----0,520,516 23-4
19-03-27 50,000,290,24-- -- ----0,290,291 12-8
19-03-27 52,000,350,28-- -- ----0,350,351 20-7
19-03-27 54,000,400,33-- -- ----0,400,401 12-8
19-03-27 56,001,280,39-- -- ----1,281,281 1-6
19-03-27 58,000,500,45-- -- ----0,500,505 10-8
19-03-27 60,000,680,54-- -- --0,540,680,681 24-8
19-03-27 65,000,720,84-0,12 -14,3% ----0,720,7020 3-9
19-03-27 70,001,651,49-- -- ----1,651,651 31-8
19-03-27 75,002,392,69-0,30 -11,2% ----2,392,391 3-9
19-03-27 80,004,074,70-0,63 -13,4% ----4,114,0740 3-9
19-03-27 85,008,507,82-- -- ----8,508,501 25-8
19-03-275790,0012,0011,89-1,12 -9,4% ----12,1512,0027 18-8
19-03-27 95,00--16,68-- -- --------0 --
19-03-27 100,00--21,70-- -- --------0 --
19-03-27 110,0031,5031,70-- -- ----31,5031,5010 11-8
19-03-27 120,0049,8441,70-- -- ----49,8449,52269 20-4
18-06-27 30,000,080,08-- -- ----0,080,0810 31-8
18-06-27 35,000,370,12-- -- --0,710,370,371 6-1
18-06-27 40,000,200,19-- -- ----0,200,203 10-8
18-06-27 45,000,280,29-- -- ----0,280,2815 31-8
18-06-27 50,000,420,42-- -- ----0,420,423 31-7
18-06-27 55,000,610,61-- -- --1,420,610,6110 2-9
18-06-27 56,000,740,66-- -- ----0,740,744 26-8
18-06-27 58,000,930,79-- -- ----0,930,932 27-8
18-06-27 60,001,020,96-- -- --2,181,021,0053 31-8
18-06-2770765,001,711,57-0,25 -15,9% ----1,711,711 28-8
18-06-27 70,002,462,54-0,08 -3,1% ----2,462,467 3-9
18-06-27 75,004,034,13-0,10 -2,4% ----4,034,0314 3-9
18-06-273.60280,005,756,42-0,71 -11,1% ----6,055,70742 17:17
18-06-27 85,009,759,54-- -- ----9,859,62105 2-9
18-06-27 90,0013,4013,33-- -- ----13,4013,4030 18-8
18-06-27 95,0015,4017,54-- -- ----15,4015,2032 6-8
18-06-27 100,0022,2122,17-- -- ----22,4122,1813 18-8
18-06-27 110,0031,4031,70-- -- ----31,4031,401 17-8
18-06-27 120,0044,9541,73-- -- ----44,9544,95187 23-6
18-06-27 150,00--71,73-- -- --------0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-27 25,000,090,09-- -- --0,190,090,08111 20-7
17-12-27 28,000,120,10-- -- ----0,120,1237 20-7
17-12-27 30,000,160,12-- -- ----0,160,164 19-8
17-12-27 35,000,220,19-- -- ----0,230,222 7-8
17-12-27 40,000,320,31-- -- ----0,320,322 2-9
17-12-27 45,000,550,50-- -- ----0,550,555 17-8
17-12-27 50,000,850,79-- -- ----0,850,851 26-8
17-12-27 55,001,351,23-- -- ----1,351,357 26-8
17-12-27 60,001,651,84-0,19 -10,3% ----1,851,6566 17:16
17-12-27 70,004,054,08-- -- 1,25--4,054,053 2-9
17-12-27 80,008,508,37-- -- ----8,558,5023 2-9
17-12-27 90,0014,5014,97-0,47 -3,1% ----14,5014,507 3-9
17-12-27226100,0023,2023,29-1,10 -4,7% ----23,2023,205 2-9
17-12-27 110,0032,8732,50-- -- ----32,8732,7437 2-9
17-12-27 120,0042,4041,97-- -- ----42,4042,4015 2-9
17-12-27 150,00--71,73-- -- --------0 --
16-06-28 40,00--0,54-- -- --------0 --
16-06-28 50,001,351,30-- -- ----1,351,357 12-8
16-06-28 55,001,861,92-- -- ----1,971,8394 2-9
16-06-28 60,002,832,76-- -- --3,502,832,8315 31-8
16-06-28 70,006,355,44-- -- ----6,356,352 24-8
16-06-28 80,0010,009,81-- -- ----10,009,8242 2-9
16-06-28390,0017,0016,24-0,85 -5,2% ----17,0016,953 25-8
16-06-28 100,00--24,16-- -- --------0 --
16-06-28 110,0032,2132,99-0,78 -2,4% ----32,3032,217 3-9
16-06-28 120,0042,4142,27-- -- ----42,6642,3316 18-8
16-06-28 150,0070,9571,73-0,78 -1,1% ----70,9570,954 3-9
15-12-28 25,000,280,08-- -- --0,240,280,282 5-6
15-12-28 30,000,520,30-- -- ----0,520,524 3-6
15-12-28 35,000,540,50-- -- 0,38--0,540,5415 7-8
15-12-28 40,000,400,85-- -- ----0,400,405 6-8
15-12-28 45,001,401,23-- -- ----1,401,401 20-8
15-12-28 50,001,771,80-0,03 -1,7% ----1,771,771 3-9
15-12-28 55,002,742,60-- -- ----2,742,7410 13-8
15-12-28 60,003,463,65-0,19 -5,2% ----3,463,461 3-9
15-12-28 70,007,126,69-- -- ----7,127,0760 19-8
15-12-28 80,0011,3011,39-- -- ----11,3011,302 2-9
15-12-28 90,0017,5217,69-- -- ----17,5217,521 10-8
15-12-28 100,0029,6125,25-- -- ----29,6129,615 15-5
15-12-28 110,0034,3933,66-- -- ----34,3934,3260 19-8
15-12-28 120,0045,1042,71-- -- ----45,1045,101 21-8
15-12-28 150,0079,3571,73-1,28 -1,8% ----79,3579,351 8-6
21-12-29 25,000,410,31-- -- 0,20--0,410,411 29-6
21-12-29 30,000,550,55-- -- ----0,550,551 4-8
21-12-29 40,001,351,36-- -- --------1 24-8
21-12-29 45,001,822,00-- -- ----1,821,821 29-7
21-12-2953950,003,252,83-0,18 -6,4% ----3,253,253 20-8
21-12-29 55,003,853,87-0,02 -0,5% ----3,853,852 3-9
21-12-29 60,005,205,18-- -- ----5,205,206 17-8
21-12-29 70,008,738,62-- -- ----8,738,653 2-9
21-12-29 80,0015,0013,54-- -- ----15,1515,0016 20-8
21-12-29 90,0019,5919,58-- -- ----19,5919,5819 2-9
21-12-29 100,0026,7526,67+0,08 +0,3% ----26,7526,757 3-9
21-12-29112110,0034,8034,65-0,97 -2,8% ----34,8034,686 3-9
21-12-29 120,0043,4043,36-- -- ----43,4043,403 31-8
21-12-29 150,0076,9071,72-- -- ----76,9076,903 18-5
20-12-30 30,000,990,84-- -- ----0,990,991 24-6
20-12-30 40,002,161,96-- -- ----2,162,162 10-7
20-12-30 45,002,862,77-- -- ----2,882,8460 11-8
20-12-30 50,003,593,77-- -- ----3,593,595 28-8
20-12-30 55,005,205,02-- -- ----5,205,201 18-8
20-12-30 60,006,236,48-0,25 -3,9% ----6,236,2350 3-9
20-12-30 65,008,238,19+0,04 +0,5% ----8,238,2310 3-9
20-12-30 70,0010,1310,20-0,07 -0,7% ----10,1310,1312 17:29
20-12-30 80,0014,8015,18-0,38 -2,5% ----14,8014,8023 3-9
20-12-30 90,0021,2221,17-- -- ----21,2221,1819 2-9
20-12-30 100,0028,3028,03+0,27 +1,0% ----28,3028,1529 3-9
20-12-30363110,0035,5035,72-0,89 -2,5% ----36,3135,1581 3-9
20-12-30 120,0043,0544,11-1,06 -2,4% ----44,3543,05124 17:05
20-12-30 150,0071,0071,82-- -- ----71,0071,002 14-8
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?