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* 77,6678,08-0,42 -0,5% 78,0277,6034.11210:50

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 4.396 (2.161 Calls, 2.235 Puts)
Totaal open interest bij opening 63.253 (28.420 Calls, 34.833 Puts)
Call / Put ratio 0,97
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,02-- -- --------0 --
17-07-26 50,00--0,05-- -- --------0 --
17-07-26 52,00--0,06-- -- --------0 --
17-07-26 54,00--0,01-- -- --------0 --
17-07-26 56,00--0,01-- -- --------0 --
17-07-26858,000,140,02-- -- ----0,140,141 22-5
17-07-261460,000,020,03-0,01 -33,3% ----0,020,021 13-7
17-07-2620262,000,040,01-- -- ----0,040,042 25-6
17-07-265464,000,220,02-- -- --------1 25-6
17-07-2624866,000,040,03+0,01 +33,3% --0,070,040,041 8-7
17-07-2632968,000,060,01-- -- ----0,060,061 2-7
17-07-26 69,00--0,01-- -- --------0 --
17-07-2651570,000,030,02-- -- ----0,030,035 13-7
17-07-26 71,00--0,04-- -- --------0 --
17-07-262.58572,000,010,010,00 0,0% --0,050,010,0110 13:55
17-07-261973,000,080,03-- -- --0,040,080,0711 13-7
17-07-2697574,000,030,04-0,01 -25,0% --0,040,030,0318 17:19
17-07-26 75,000,040,07-0,03 -42,9% --0,060,040,043 15:37
17-07-26 76,000,080,15-0,07 -46,7% --0,080,080,06186 16:42
17-07-26 77,000,130,35-0,22 -62,9% 0,050,190,370,12111 17:09
17-07-26 78,000,310,83-0,52 -62,7% 0,370,510,940,3163 14:34
17-07-26 79,000,861,62-0,76 -46,9% 1,001,221,040,7226 14:43
17-07-26 80,003,852,55-- -- 1,922,193,863,85100 7-7
17-07-26 81,00--3,53-- -- 2,883,22----0 --
17-07-26 82,005,654,54-- -- 3,924,185,655,652 14-7
17-07-26 84,0011,706,55-- -- 5,906,2011,7011,705 20-5
17-07-26 88,00--10,52-- -- 9,8510,20----0 --
17-07-26 92,00--14,52-- -- 13,9014,25----0 --
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,01-- -- --------0 --
21-08-26 52,00--0,01-- -- --0,11----0 --
21-08-26 54,00--0,01-- -- --0,12----0 --
21-08-26 56,000,120,03-- -- --0,070,120,121 19-6
21-08-26 58,000,580,05-- -- --0,150,580,581 20-5
21-08-26 60,000,200,08-- -- 0,030,110,200,207 24-6
21-08-26 62,000,180,12-- -- 0,060,140,180,187 6-7
21-08-26 64,000,220,17-- -- 0,090,180,220,226 10-7
21-08-2614566,000,210,23-0,02 -8,7% 0,150,240,210,212 15:15
21-08-2634368,000,450,34-- -- 0,230,330,450,451 13-7
21-08-26 70,000,440,50-0,06 -12,0% 0,430,480,540,44200 17:09
21-08-2686172,000,740,80-0,06 -7,5% 0,600,730,740,65197 16:13
21-08-26 74,001,191,26-0,07 -5,6% 1,011,141,191,096 16:10
21-08-26 76,001,692,02-0,33 -16,3% 1,681,812,101,69137 17:27
21-08-2642978,002,743,06-0,38 -12,4% 2,642,792,802,74389 17:12
21-08-26 80,003,964,42-0,46 -10,4% 3,964,104,133,96108 12:04
21-08-26 82,00--6,08-- -- 5,455,85----0 --
21-08-26 84,009,117,92-- -- 7,207,659,129,11100 7-7
21-08-26 88,0015,2911,73-- -- 11,0511,5015,2915,2950 17-6
21-08-26 92,0017,7015,68-- -- 15,0515,5017,7017,7025 6-7
21-08-26 96,00------ -- 18,8019,65----0 --
18-09-26 24,00--0,01-- -- --0,05----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% --0,050,100,101 24-12
18-09-26735,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,01-- -- --0,070,140,141 20-5
18-09-26 46,000,250,06-- -- --0,080,250,2518 27-4
18-09-26 48,000,150,01-- -- --0,090,150,155 11-6
18-09-26 50,000,200,02-- -- --0,100,200,2018 28-5
18-09-26 52,000,160,04-- -- 0,060,120,160,164 19-6
18-09-26 54,000,300,08-- -- 0,010,140,300,302 11-6
18-09-26 56,000,200,10-- -- 0,030,160,200,205 22-6
18-09-26 58,000,250,13-- -- 0,060,190,250,255 22-6
18-09-26 60,000,230,16-- -- 0,100,230,230,233 6-7
18-09-26 64,000,380,32-- -- 0,210,33----1 6-7
18-09-26 65,000,530,36-- -- 0,260,370,530,531 2-7
18-09-264466,000,630,42-- -- 0,310,420,630,553 8-7
18-09-26 68,000,450,56-0,11 -19,6% 0,420,550,450,4525 14:21
18-09-26 70,000,720,78-0,06 -7,7% 0,620,760,720,702 15-7
18-09-26 72,000,961,14-0,18 -15,8% 0,951,090,960,963 15:15
18-09-26 74,002,151,65-- -- 1,411,572,152,151 10-7
18-09-26 75,002,632,01-- -- 1,721,892,632,635 9-7
18-09-26 76,003,102,42-- -- 2,102,273,103,103 10-7
18-09-26 78,004,823,45-- -- 3,043,274,824,821 6-7
18-09-26 80,004,824,74+0,08 +1,7% 4,274,484,824,824 15-7
18-09-268582,007,006,25-0,47 -7,5% 5,756,007,007,0017 25-6
18-09-26 84,00------ -- 7,207,80----0 --
18-09-26 85,0011,608,93-- -- 8,308,6011,6011,6045 19-6
18-09-26 88,00--11,72-- -- 11,1511,50----0 --
18-09-26 90,0013,9013,66-- -- 13,1513,4513,9013,902 14-7
18-09-26 92,00--15,63-- -- 15,1015,45----0 --
18-09-26 96,00------ -- 18,8019,65----0 --
18-09-26 100,0025,3023,58-- -- 23,1023,4525,4025,3084 9-7
18-09-26 110,0035,5533,55-- -- 33,1033,4035,5535,5540 3-7
18-09-26 120,0045,6543,53-- -- 43,0543,4045,6545,6550 6-7
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,07----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-26 28,000,070,01-- -- --0,070,070,071 19-5
18-12-2662630,000,240,01-- -- 0,020,070,240,241 23-3
18-12-26 35,000,050,03+0,02 +66,7% --0,090,050,057 14:19
18-12-26 40,000,120,08-- -- --0,110,120,124 23-6
18-12-26 45,000,210,13-- -- 0,060,160,210,212 19-6
18-12-26 50,000,200,21-- -- 0,120,230,200,201 14-7
18-12-2637652,000,330,25-0,04 -16,0% 0,160,270,330,331 22-6
18-12-2616054,000,620,31-0,06 -19,4% 0,190,310,620,625 28-5
18-12-26 55,000,410,34-- -- 0,210,340,410,412 6-7
18-12-26 56,000,420,37-- -- 0,240,370,420,421 2-7
18-12-26 58,000,500,45-- -- 0,310,470,500,501 25-6
18-12-262.75460,000,500,52-- -- 0,400,490,550,5016 14-7
18-12-264.66365,000,830,90-0,07 -7,8% 0,750,860,880,838 16:51
18-12-26 70,001,711,65+0,06 +3,6% 1,421,601,711,711 15-7
18-12-265.59475,002,853,10-0,28 -9,0% 2,772,972,852,7385 17:08
18-12-26 80,005,005,62-0,62 -11,0% 5,155,405,255,00300 14:41
18-12-26 85,0010,609,37-- -- 8,759,0510,6010,6016 29-6
18-12-264890,0017,3013,86-0,60 -4,3% 13,2013,5517,3017,3021 17-6
18-12-26 95,00------ -- ---------- --
18-12-26 100,0027,1023,57-- -- 23,0523,4527,1027,0550 18-5
18-12-26 110,0036,7033,53-- -- 33,0533,4536,7036,7071 18-6
18-12-26 120,0044,9543,51-- -- 43,0543,4044,9544,9550 7-7
19-03-27 30,00--0,03-- -- --0,13----0 --
19-03-27 35,00--0,12-- -- --0,17----0 --
19-03-272740,000,330,150,00 0,0% 0,050,20----1 23-6
19-03-27 45,000,510,24-- -- 0,130,290,520,516 23-4
19-03-27 50,000,560,37-- -- 0,240,410,560,562 27-5
19-03-27 52,000,600,44-- -- 0,300,470,600,6010 19-6
19-03-27 54,000,590,52-- -- 0,380,550,590,591 1-7
19-03-27 56,001,280,62-- -- 0,470,641,281,281 1-6
19-03-27 58,001,010,74-- -- 0,620,751,011,012 19-6
19-03-27 60,001,000,90-- -- 0,750,901,001,006 14-7
19-03-27 65,001,631,48-- -- 1,311,461,631,6330 14-7
19-03-27 70,002,702,45-- -- 2,212,412,702,705 13-7
19-03-27 75,003,804,08-0,28 -6,9% 3,733,943,803,8020 12:41
19-03-27 80,007,706,54-- -- 6,056,307,707,7050 22-6
19-03-27 85,009,159,91-0,76 -7,7% 9,309,709,159,1519 14:42
19-03-27 90,0019,3014,13-- -- 13,4013,9019,3019,0025 28-4
19-03-27 95,00------ -- ---------- --
19-03-27 100,00--23,81-- -- 22,9023,60----0 --
19-03-27 110,00--33,65-- -- 32,8533,55----0 --
19-03-27 120,0049,8443,67-- -- 43,0043,4049,8449,52269 20-4
18-06-27 30,000,100,07-- -- 0,020,140,100,102 2-7
18-06-27135,000,370,15-- -- 0,080,220,370,371 6-1
18-06-27 40,000,400,28-- -- 0,160,330,400,401 12-6
18-06-27 45,000,530,42-- -- 0,310,470,530,531 16-6
18-06-27 50,001,060,63-- -- 0,500,651,081,0512 8-6
18-06-271.55655,001,040,96-- -- 0,820,971,041,045 8-7
18-06-27 56,00--1,05-- -- 0,921,05----0 --
18-06-27 58,001,201,27-0,07 -5,5% 1,101,251,201,207 15-7
18-06-273.07460,001,401,52-0,12 -7,9% 1,321,491,401,407 17:02
18-06-27 65,00--2,37-- -- 2,162,33----500 7-7
18-06-27 70,003,753,69-- -- 3,383,593,753,751 14-7
18-06-27 75,006,155,60-- -- 5,205,456,356,1536 9-7
18-06-27 80,007,608,18-0,58 -7,1% 7,758,007,607,60100 14:42
18-06-27 85,00--11,43-- -- 10,9011,20----0 --
18-06-27 90,0017,7015,31-- -- 14,7015,0517,7017,701 25-5
18-06-27 95,00------ -- ---------- --
18-06-27 100,0026,0724,12-- -- 23,3523,9026,0726,0710 26-5
18-06-27 110,0034,7533,73-- -- 33,0533,5034,7534,7044 26-6
18-06-27 120,0044,9543,70-- -- 43,0543,4044,9544,95187 23-6
18-06-27 150,00--73,72-- -- 72,8073,50----0 --
17-12-27 20,000,100,01-- -- 0,050,130,100,101 15-6
17-12-2744725,000,220,05+0,02 +40,0% 0,010,180,220,221 5-6
17-12-27 28,000,230,10-- -- 0,040,250,230,2310 1-4
17-12-27 30,000,190,16+0,03 +18,8% 0,080,200,190,191 13:56
17-12-27 35,000,400,27-- -- 0,170,390,400,40127 25-5
17-12-272.29440,000,550,44-0,02 -4,5% 0,310,550,550,551 16-6
17-12-27 45,001,040,70-- -- 0,560,801,041,0410 28-5
17-12-27 50,000,991,10-0,11 -10,0% 0,941,190,990,9910 12:03
17-12-271.34755,001,561,67-0,11 -6,6% 1,471,741,611,55136 12:21
17-12-27 60,002,352,48-0,13 -5,2% 2,272,542,502,353 15-7
17-12-272.71770,005,755,25-0,22 -4,2% 4,945,255,755,751 7-7
17-12-27 80,009,6010,07-0,47 -4,7% 9,659,959,609,6010 14:47
17-12-27 90,0016,3516,93-0,58 -3,4% 16,4016,8016,3516,3510 14:51
17-12-27 100,0028,3325,28-- -- 24,6025,1528,6528,3360 22-5
17-12-27 110,0036,3034,49-- -- 33,6534,3536,3036,3020 1-7
17-12-27 120,0044,5944,01-- -- 43,1543,8544,8044,508 30-6
17-12-27 150,00--73,39-- -- 72,8073,55----0 --
16-06-28 40,00--0,67-- -- 0,271,03----0 --
16-06-28 50,00--1,57-- -- 1,131,94----0 --
16-06-28 55,00--2,31-- -- 1,852,66----0 --
16-06-28 60,00--3,30-- -- 2,783,68----0 --
16-06-28 70,00--6,43-- -- 5,756,80----0 --
16-06-28180,0011,7511,48-0,35 -3,0% 10,7011,7511,7511,751 8-7
16-06-28 90,00--18,08-- -- 17,0018,50----0 --
16-06-28 100,00--26,06-- -- 24,7526,55----0 --
16-06-28 110,00--34,92-- -- 33,4535,50----0 --
16-06-28 120,00--44,00-0,43 -1,0% 42,8544,90----0 --
16-06-28 150,00--73,44-- -- 71,9074,40----0 --
15-12-28 25,000,280,11-- -- 0,020,420,280,282 5-6
15-12-28 30,000,520,38-- -- 0,180,550,520,524 3-6
15-12-28 35,000,700,62-- -- 0,420,810,700,7010 6-7
15-12-28 40,001,001,05-0,05 -4,8% 0,761,161,001,0010 15-7
15-12-2858545,001,641,47-0,03 -2,0% 1,241,671,641,642 6-7
15-12-28 50,002,402,14-- -- 1,902,342,402,4010 6-7
15-12-28 55,003,503,03-- -- 2,773,233,503,501 19-6
15-12-28 60,004,754,19-- -- 3,884,39----4 8-7
15-12-2850470,007,907,66-0,21 -2,7% 7,257,857,907,901 14-7
15-12-28 80,0013,6712,86-- -- 12,4012,9513,6713,671 22-6
15-12-28 90,0021,6719,41-- -- 18,7019,6021,6721,6711 15-5
15-12-28 100,0029,6127,11-- -- 26,3027,2529,6129,615 15-5
15-12-28 110,0038,3535,62-- -- 34,7035,7038,3538,351 25-5
15-12-28382120,0046,1544,67-0,54 -1,2% 43,6544,8046,1546,151 23-6
15-12-28 150,0079,3573,75-- -- 72,5573,8579,3579,351 8-6
21-12-29 25,000,410,38-- -- 0,130,590,410,411 29-6
21-12-29 30,000,710,63-- -- 0,380,860,710,711 29-6
21-12-29 40,002,031,50-- -- 1,211,742,032,031 8-6
21-12-2914445,002,552,20-0,08 -3,6% 1,872,422,552,552 16-6
21-12-29 50,003,363,09-- -- 2,763,30----3 7-7
21-12-29 55,005,054,24-- -- 3,854,455,055,051 16-6
21-12-29 60,006,735,68-- -- 5,205,90----1 17-6
21-12-29 70,009,329,54-0,22 -2,3% 9,009,759,329,321 15:28
21-12-29 80,0014,4714,91-0,44 -3,0% 14,2515,0514,4714,471 15:28
21-12-29 90,0027,2021,34-- -- 20,4521,6027,2027,205 9-4
21-12-29 100,0031,2028,63-- -- 27,6528,9031,2031,201 17-6
21-12-29 110,0040,7036,56-- -- 35,5036,9540,7040,706 11-6
21-12-29491120,0047,0745,06-0,52 -1,2% 44,2045,6547,0747,0720 23-6
21-12-29 150,0076,9073,38-- -- 72,3574,1076,9076,903 18-5
20-12-30 30,000,990,88-- -- 0,561,160,990,991 24-6
20-12-30 40,002,162,02-- -- 1,662,292,162,162 10-7
20-12-30 45,004,002,88-- -- 2,523,154,003,612 10-6
20-12-30 50,004,524,01-- -- 3,574,284,524,522 30-6
20-12-30 55,006,055,37-- -- 4,915,656,056,051 3-7
20-12-30 60,007,376,99-- -- 6,457,307,377,371 26-6
20-12-30 65,009,038,89-- -- 8,309,159,038,707 14-7
20-12-30 70,0011,5311,12+0,41 +3,7% 10,5011,3511,5311,538 17:13
20-12-30 80,0016,4016,54-0,14 -0,8% 15,7516,8516,4016,401 15:26
20-12-30 90,0025,7022,87-- -- 22,0023,0525,7025,7010 11-5
20-12-30 100,0033,5529,94-- -- 28,9030,2533,5533,5540 6-5
20-12-30 110,0039,7037,67-- -- 36,4538,1039,7039,7040 22-6
20-12-30 120,0048,1046,12-- -- 44,7046,6048,1045,952 23-6
20-12-30 150,0076,7573,92-- -- 72,3074,5076,7576,754 16-6
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?