Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,4470,54+0,90 +1,3% 71,4470,74560.22317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 2.008 (996 Calls, 1.012 Puts)
Totaal open interest bij opening 12.113 (10.523 Calls, 1.590 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26752,000,020,05-0,03 -60,0% ----0,020,021 11:59
17-04-2611754,000,220,05-- -- ----0,220,2210 26-3
17-04-2633356,000,050,01-- -- 0,010,090,050,055 8-4
17-04-263457,000,300,01-- -- ----0,300,3010 23-3
17-04-268058,000,400,02-- -- 0,010,100,400,4013 27-3
17-04-26 59,000,110,03-- -- 0,030,100,110,113 7-4
17-04-26 60,000,050,04+0,01 +25,0% ----0,050,0560 13:43
17-04-26 62,000,050,06-0,01 -16,7% ----0,050,0530 13:48
17-04-26 63,00--0,08-- -- 0,010,15----0 --
17-04-26 64,000,080,10-0,02 -20,0% 0,050,120,080,072 17:22
17-04-26 65,000,340,12-- -- ----0,340,3413 7-4
17-04-26 66,000,110,17-0,06 -35,3% 0,100,160,130,112 17:19
17-04-26 67,000,200,22-0,02 -9,1% 0,080,200,200,2050 13:22
17-04-26 68,000,220,36-0,14 -38,9% 0,150,270,260,223 17:03
17-04-26 69,000,350,51-0,16 -31,4% ----0,350,354 16:23
17-04-26 70,000,610,77-0,16 -20,8% ----0,610,5211 12:40
17-04-26 71,000,921,22-0,30 -24,6% ----0,920,925 13:56
17-04-26 72,001,401,83-0,43 -23,5% 1,151,321,651,4015 15:53
17-04-26 73,002,102,60-0,50 -19,2% 1,812,002,102,101 17:13
17-04-26 74,008,113,50-- -- ----8,118,107 16-3
17-04-26 75,00------ -- --------0 --
17-04-26 76,007,005,46-- -- 4,534,797,007,002 2-4
17-04-26 78,00--7,46-- -- --------0 --
17-04-26 80,00--9,46-- -- --------0 --
17-04-26 84,0015,3413,46-- -- 12,5012,8015,3415,3425 1-4
17-04-26 88,00--17,46-- -- --------0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,07-- -- --------0 --
15-05-26 45,00--0,10-- -- 0,010,13----0 --
15-05-26 48,00--0,01-- -- --------0 --
15-05-26 50,000,420,03-- -- 0,010,150,420,423 23-3
15-05-26752,000,160,05+0,04 +80,0% ----0,160,147 7-4
15-05-26 54,000,230,09-- -- ----0,230,231 7-4
15-05-26 56,000,580,14-- -- 0,040,230,580,581 30-3
15-05-26 57,001,140,16-- -- ----1,141,143 23-3
15-05-26 58,000,250,17-- -- 0,120,220,250,251 7-4
15-05-26 59,000,880,20-- -- 0,130,241,000,8814 27-3
15-05-26 60,000,220,24-0,02 -8,3% 0,160,260,220,225 13:43
15-05-26 62,000,280,32-0,04 -12,5% 0,280,340,280,284 09:03
15-05-26 64,000,730,47-- -- 0,30--0,730,722 7-4
15-05-26 66,000,600,68-0,08 -11,8% 0,480,650,600,601 17:04
15-05-26 68,000,971,06-0,09 -8,5% 0,790,941,020,9013 17:00
15-05-26 70,001,601,68-0,08 -4,8% 1,281,431,601,4946 13:31
15-05-26 72,002,202,65-0,45 -17,0% ----2,352,2016 17:19
15-05-26774,003,523,98-0,69 -17,3% 3,303,423,573,5210 17:14
15-05-26 76,0010,255,61-- -- 4,754,9810,2510,2511 30-3
15-05-26 78,00------ -- 6,556,85----0 --
15-05-26 80,00--9,46-- -- 8,508,80----0 --
15-05-26 84,00--13,46-- -- 12,5012,80----0 --
15-05-26 88,0017,6417,46-- -- ----17,6517,64100 7-4
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 --
19-06-26 30,000,080,04-- -- 0,010,100,080,081 27-3
19-06-26 35,000,120,02-- -- --0,720,120,121 16-3
19-06-26 40,000,300,10-- -- 0,050,150,300,302 23-3
19-06-26 44,000,300,12-- -- ----0,300,301 9-3
19-06-26 45,000,200,13-- -- 0,060,200,200,202 2-2
19-06-26 46,000,720,13+0,59 +453,8% ----0,720,7218 15-9
19-06-26 48,000,300,17-- -- ----0,300,301 13-2
19-06-26 50,000,340,20-- -- ----0,340,3450 2-4
19-06-26 52,000,430,25-- -- 0,170,280,430,431 18-3
19-06-26 54,000,380,30-- -- 0,220,340,380,381 7-4
19-06-26 55,000,310,33-- -- ----0,310,311 8-4
19-06-26 56,000,380,37+0,01 +2,7% 0,290,400,380,381 16:11
19-06-26 57,000,420,43-0,01 -2,3% 0,330,450,420,4220 14:22
19-06-26 58,000,450,48-0,03 -6,3% 0,370,500,450,4535 12:16
19-06-26 59,000,550,550,00 0,0% ----0,550,5520 14:22
19-06-26 60,000,630,65-0,02 -3,1% ----0,630,63100 09:19
19-06-26 62,000,820,87-0,05 -5,7% 0,690,840,820,8236 17:05
19-06-26 64,001,191,22-0,03 -2,5% ----1,191,14262 15:10
19-06-26 65,001,301,43-0,13 -9,1% 1,161,301,331,3017 11:15
19-06-26 66,001,581,72-0,14 -8,1% ----1,631,50114 14:21
19-06-26 68,002,202,41-0,21 -8,7% ----2,202,2010 09:05
19-06-26 70,003,113,34-0,23 -6,9% ----3,143,0214 15:49
19-06-26 72,004,254,60-0,35 -7,6% 3,934,114,254,2450 16:26
19-06-26 74,00--6,03-- -- --------0 --
19-06-2610676,007,107,74-0,78 -10,1% ----7,107,0020 12:09
19-06-26 78,00------ -- --------0 --
19-06-26 80,0010,7011,44-- -- 10,50--11,2010,7025 8-4
19-06-26 85,0018,9016,33-- -- 15,5015,8018,9018,9040 18-3
19-06-26 88,00--19,31-- -- 18,5018,80----0 --
19-06-26 90,0024,5521,30-- -- 20,5020,8524,5524,5525 17-3
19-06-26195100,0034,7031,27-0,90 -2,9% ----34,7034,7040 16-1
19-06-26 110,0046,0541,23-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,17----0 --
18-09-26 26,00--0,01-- -- --0,14----0 --
18-09-26 28,00--0,01-- -- --0,17----0 --
18-09-26 30,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,07-- -- 0,040,200,250,255 24-3
18-09-26 40,000,480,19+0,29 +152,6% 0,130,270,480,481 24-11
18-09-26 46,000,450,33-- -- 0,270,410,450,453 2-4
18-09-26 48,000,450,40-- -- 0,340,480,450,452 7-4
18-09-26 50,001,080,49-- -- 0,420,561,081,082 24-3
18-09-26 52,000,620,63-- -- ----0,620,621 8-4
18-09-26 54,002,250,79-- -- ----2,252,254 23-3
18-09-26 56,000,910,98-- -- 0,830,990,910,911 8-4
18-09-26 58,002,641,24-- -- ----2,642,6427 30-3
18-09-26 60,001,551,57-- -- ----1,551,458 8-4
18-09-26 65,002,652,88-- -- 2,562,732,652,656 8-4
18-09-26 70,005,055,15-- -- ----5,055,0522 8-4
18-09-26 75,007,908,48-- -- 7,708,057,907,905 8-4
18-09-26 80,0017,3512,63-- -- ----17,3517,257 20-3
18-09-26 85,0023,9517,28-- -- 16,3516,8023,9523,9510 23-3
18-09-26 90,0024,9022,19-- -- 21,2521,6524,9024,9011 18-3
18-09-26 100,0031,0332,09-- -- 31,1531,5531,0331,038 12-2
18-09-26 110,0045,7542,01-- -- 41,1041,4545,7545,7511 25-3
18-12-26 20,000,060,02+0,04 +200,0% ----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--0,02-- -- 0,010,19----0 --
18-12-26 28,000,100,03-- -- 0,020,160,100,101 6-2
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-26 35,000,300,16-- -- ----0,300,303 30-3
18-12-26 40,000,420,26-- -- ----0,420,4212 31-3
18-12-26 45,000,580,42-- -- ----0,580,582 2-4
18-12-26 50,000,670,70-0,03 -4,3% 0,600,710,670,678 11:02
18-12-26 52,001,670,86-- -- ----1,671,6710 24-3
18-12-26 54,001,221,09-- -- ----1,221,225 7-4
18-12-26 55,001,151,22-- -- 1,071,241,151,153 8-4
18-12-26 56,002,671,36-- -- 1,201,372,672,674 30-3
18-12-26 58,002,171,68-- -- 1,552,252,172,1411 1-4
18-12-26 60,002,152,11+0,04 +1,9% 1,842,042,152,152 13:20
18-12-26 65,003,453,56-0,11 -3,1% 3,233,383,453,451 13:07
18-12-26 70,005,405,87-- -- ----5,605,35664 8-4
18-12-26 75,0010,458,94-- -- 8,258,6010,4510,451 1-4
18-12-2616080,0016,4512,90-0,69 -5,3% 12,1012,5016,4516,452 20-3
18-12-26 85,0022,0517,37-- -- 16,5016,9522,0521,9531 20-3
18-12-26 90,0026,1522,20-- -- 21,2521,7026,1526,1510 20-3
18-12-26 100,0035,9532,07-- -- 31,1031,5535,9535,9533 20-3
18-12-26 110,0043,3541,98-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5551,89-- -- 50,9051,3554,5554,5525 2-2
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,20-- -- 0,100,30----0 --
19-03-27 40,000,150,35-- -- 0,260,450,150,1510 23-3
19-03-27 45,00--0,58-- -- 0,480,67----0 --
19-03-27 50,00--0,97-- -- --------0 --
19-03-27 52,001,851,19-- -- ----1,851,851 26-3
19-03-27 54,001,401,45-0,05 -3,4% ----1,401,403 15:04
19-03-27 56,002,951,78-- -- 1,591,752,952,9530 26-3
19-03-27 58,003,522,15-- -- 1,942,103,543,5150 26-3
19-03-27 60,002,532,67-- -- 2,352,532,602,5340 8-4
19-03-27 65,004,004,20-- -- 3,763,984,004,0010 8-4
19-03-27 70,009,056,45-- -- 5,906,209,059,051 26-3
19-03-27 75,00--9,50-- -- --------0 --
19-03-27 80,00--13,31-- -- --------0 --
19-03-27 85,00--17,61-- -- --------0 --
19-03-27 90,00--22,27-- -- 21,2521,80----0 --
19-03-27 100,00--32,07-- -- 31,0031,55----0 --
19-03-27 110,00--41,96-- -- --------0 --
18-06-27 30,000,290,13+0,16 +123,1% 0,060,300,290,291 13-8
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,900,51-- -- 0,350,620,900,902 3-3
18-06-27 45,001,380,86-- -- 0,700,961,381,3820 30-3
18-06-27 50,001,381,39-- -- ----1,401,382 8-4
18-06-27 55,003,502,27-- -- ----3,503,501 20-3
18-06-27 60,003,453,50-0,05 -1,4% 3,193,393,453,4510 09:27
18-06-27 70,007,427,71-- -- 7,157,457,427,422 8-4
18-06-27 80,0016,5014,45-- -- 13,5514,0516,5016,501 3-2
18-06-27 90,0026,6022,83-- -- 21,8522,4026,6526,3582 19-3
18-06-27 100,0038,7532,25-- -- 31,1031,7538,7538,7510 23-3
18-06-27 110,0045,9042,00-- -- ----45,9045,901 30-1
18-06-27 120,00--51,86-- -- 50,7551,40----0 --
17-12-27 20,000,050,05-- -- 0,050,250,050,051 19-1
17-12-27 25,000,240,13-- -- --0,570,240,183 20-3
17-12-277528,000,230,21-0,08 -38,1% ----0,230,2310 1-4
17-12-27 30,000,270,270,00 0,0% 0,050,350,300,272 17:25
17-12-27 35,000,690,48-- -- 0,260,650,700,6921 3-3
17-12-27 40,000,900,83-- -- 0,590,970,900,902 8-4
17-12-27 45,001,451,36-- -- 1,121,501,451,451 8-4
17-12-27 50,002,572,18-- -- ----2,572,5720 2-4
17-12-27 55,003,223,31-- -- ----3,323,222 8-4
17-12-27 60,005,404,84-- -- 4,354,825,405,401 1-4
17-12-27 70,0011,559,31-- -- 8,659,1511,5511,551 26-3
17-12-27 80,0015,3015,93-- -- 15,0015,7015,3015,305 8-4
17-12-27 90,0027,0524,13-- -- ----27,0527,051 5-3
17-12-27 100,0034,8233,05-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9542,34-- -- ----42,9542,9519 7-4
17-12-27 120,0053,0051,92-- -- ----53,0053,001 11-2
15-12-28 25,000,580,24-- -- 0,040,400,580,582 30-3
15-12-2828230,000,720,56-0,04 -7,1% 0,280,760,720,721 14-1
15-12-28 35,001,180,96+0,22 +22,9% ----1,181,181 10:06
15-12-28 40,002,001,57-- -- 1,231,752,102,003 12-3
15-12-28 45,003,432,42-- -- 2,032,573,433,431 23-3
15-12-28 50,004,713,55-- -- ----4,714,711 30-3
15-12-2816955,006,305,03-0,23 -4,6% 4,495,156,306,301 27-3
15-12-28 60,007,306,82-- -- ----7,307,301 1-4
15-12-28 70,0014,4511,69-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0018,18-- -- 17,0518,1521,0021,001 27-1
15-12-28 90,0030,9025,85-- -- ----30,9030,9025 21-1
15-12-28 100,0037,4034,19-- -- 32,9534,1537,4037,408 31-3
15-12-28 110,0044,9542,98-- -- 41,7043,1544,9544,955 1-4
15-12-28 120,0052,2052,19-- -- 51,0552,5052,2052,204 8-4
21-12-29 25,000,670,47-- -- ----0,670,671 12-3
21-12-29 30,001,000,87-- -- ----1,001,001 13-2
21-12-29 40,002,202,30-- -- ----2,202,202 8-4
21-12-29 45,003,953,40-- -- 3,023,583,993,952 1-4
21-12-29 50,004,654,77-0,12 -2,5% 4,224,954,654,651 14:08
21-12-29 55,006,406,47-- -- 5,856,606,406,401 8-4
21-12-29 60,008,408,49-0,09 -1,1% 7,758,608,408,401 14:08
21-12-29 70,0016,9513,58-- -- ----16,9516,951 6-3
21-12-29 80,0019,8020,02-- -- 18,7020,1019,8519,804 8-4
21-12-29 90,0027,2027,39-0,19 -0,7% 25,9027,4527,2027,205 14:26
21-12-29 100,0038,7535,43-- -- 33,7535,4538,7538,7514 26-3
21-12-29 120,0058,1552,76-- -- ----58,1558,151 9-3
21-12-29 150,0085,8081,48-- -- ----85,8085,801 13-1
20-12-30 30,001,751,18-- -- 0,761,491,751,755 2-3
20-12-30 40,003,212,98-- -- 2,483,213,213,211 23-3
20-12-30 45,005,204,27-- -- ----5,205,201 30-3
20-12-30 50,005,655,83-- -- ----5,655,652 8-4
20-12-30 55,007,447,64-- -- 6,907,807,447,441 8-4
20-12-30 60,0010,999,73-- -- ----10,9910,994 26-3
20-12-30 65,0012,2012,13-- -- 11,1512,2512,2011,553 8-4
20-12-30 70,0015,2014,98-- -- ----15,2015,003 8-4
20-12-30 80,0020,9021,37-- -- 20,0521,3020,9020,903 8-4
20-12-30 90,0031,7028,39-- -- 26,8528,4031,7031,701 20-3
20-12-30 100,0039,6036,08-- -- 34,3536,2039,6039,601 20-3
20-12-30 120,0057,4053,26-- -- 51,1553,6057,4057,4026 23-3
20-12-30 150,0085,4581,62-- -- ----85,4585,451 20-3
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?