Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,4668,90+1,56 +2,3% 72,7869,961.419.51817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-2-2026)
Totaal volume 7.975 (5.051 Calls, 2.924 Puts)
Totaal open interest bij opening 182.767 (92.179 Calls, 90.588 Puts)
Call / Put ratio 1,73
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--0,01-- -- --------0 --
20-02-26248,000,070,01+0,06 +600,0% ----0,070,072 22-12
20-02-26 50,00--0,01-- -- --------0 --
20-02-261452,000,040,01-- -- ----0,040,0420 9-2
20-02-26254,000,080,03-- -- ----0,080,081 6-2
20-02-261255,000,060,05-- -- ----0,060,064 3-2
20-02-261256,000,060,07-- -- ----0,060,063 3-2
20-02-2618057,000,150,10-- -- ----0,150,156 29-1
20-02-2613058,000,080,12-- -- ----0,080,081 9-2
20-02-2618159,000,110,14-- -- ----0,140,1125 10-2
20-02-261.19960,000,150,18-0,03 -16,7% 0,03--0,150,151 11-2
20-02-26361,000,210,21-- -- ----0,210,213 10-2
20-02-2672962,000,210,26-0,05 -19,2% ----0,230,2125 11-2
20-02-26963,000,300,36-0,06 -16,7% ----0,300,309 11-2
20-02-2664564,000,450,46-0,01 -2,2% ----0,450,3633 11-2
20-02-264765,000,540,63-0,09 -14,3% ----0,580,5116 11-2
20-02-2667466,000,720,87-0,15 -17,2% --1,220,790,6815 11-2
20-02-264467,000,951,14-0,19 -16,7% ----1,150,9538 11-2
20-02-261.71468,001,431,53-0,10 -6,5% ----1,431,1718 11-2
20-02-269969,001,481,99-0,51 -25,6% ----1,851,4896 11-2
20-02-2612370,002,412,57-0,31 -12,1% ----2,412,4110 11-2
20-02-26 71,00--3,28-- -- --------0 --
20-02-261872,003,264,05-0,79 -19,5% ----3,623,2211 11-2
20-02-26 73,00--4,90-- -- --------0 --
20-02-26 74,00--5,80-- -- --------0 --
20-02-26 76,00--7,72-- -- --------0 --
20-02-26 78,00------ -- ---------- --
20-02-26380,0014,3011,69-- -- ----14,3014,303 27-1
20-02-26 84,00--15,69-- -- --------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 --
20-03-26935,000,110,01+0,10 +1000,0% ----0,110,111 17-10
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261238,000,160,02+0,14 +700,0% ----0,160,161 25-9
20-03-2610840,000,030,02-- -- ----0,030,035 5-1
20-03-261542,000,330,01+0,32 +3200,0% ----0,340,332 3-9
20-03-266044,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-261.11245,000,100,02-- -- ----0,100,102 21-1
20-03-2613046,000,060,03-- -- ----0,060,062 19-1
20-03-2648648,000,130,04-- -- ----0,130,134 20-1
20-03-2620850,000,090,07-- -- --1,330,090,091 3-2
20-03-2611052,000,110,10-- -- ----0,110,1130 3-2
20-03-269154,000,150,11-- -- ----0,150,151 2-2
20-03-2657855,000,130,16-- -- ----0,130,131 9-2
20-03-2665056,000,180,18-- -- ----0,180,183 4-2
20-03-26157,000,190,21-- -- ----0,190,191 10-2
20-03-2687058,000,240,25-- -- ----0,240,243 10-2
20-03-2632759,000,260,29-- -- ----0,260,262 10-2
20-03-264.73760,000,340,35-0,01 -2,9% --0,490,340,341 11-2
20-03-2627562,000,460,53-0,07 -13,2% ----0,460,466 11-2
20-03-2658064,000,710,82-0,11 -13,4% --0,810,710,718 11-2
20-03-2674365,000,911,04-0,13 -12,5% ----0,910,903 11-2
20-03-2640566,001,351,29-0,11 -8,5% 0,05--1,351,0016 11-2
20-03-2667068,001,942,02-0,20 -9,9% 0,35--1,941,8451 11-2
20-03-2670370,003,003,05-0,05 -1,6% ----3,042,47700 11-2
20-03-26572,003,904,38-- -- ----3,903,901 9-2
20-03-26274,005,156,00-0,42 -7,0% ----6,005,152 11-2
20-03-26 76,00--7,78-- -- --------0 --
20-03-26 78,00------ -- ---------- --
20-03-26380,0020,5511,68+8,87 +75,9% ----20,5520,553 26-9
20-03-26 84,0017,8515,68-- -- ----17,8517,851 27-1
20-03-26 88,00--19,68-- -- --------0 --
20-03-26 90,0025,3521,68-- -- ----25,3525,353 20-1
20-03-26 100,0034,6531,68-- -- ----34,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,01-- -- --------0 --
17-04-26 40,00--0,03-- -- --------0 --
17-04-26 44,00--0,06-- -- --------0 --
17-04-26 46,00--0,08-- -- --------0 --
17-04-26 48,00--0,10-- -- --------0 --
17-04-26 50,00--0,12-- -- --------0 --
17-04-26 52,00--0,16-- -- --------0 --
17-04-2610054,000,300,20-- -- ----0,300,30100 29-1
17-04-262956,000,240,27-0,05 -18,5% --0,350,240,2420 11-2
17-04-26657,000,580,31-- -- ----0,580,581 23-1
17-04-26 58,00--0,37-- -- --------0 --
17-04-26159,000,720,43-- -- ----0,720,721 26-1
17-04-266460,000,420,50-0,08 -16,0% ----0,420,422 11-2
17-04-267062,000,750,73-- -- ----0,750,751 10-2
17-04-2614964,000,901,09-0,19 -17,4% 0,20--1,060,90120 11-2
17-04-2622566,001,631,630,00 0,0% ----1,631,635 11-2
17-04-2611468,001,902,36-0,46 -19,5% ----2,401,9092 11-2
17-04-266870,003,183,34-0,16 -4,8% ----3,203,1823 11-2
17-04-261872,004,314,65-0,34 -7,3% ----4,314,312 11-2
17-04-26874,005,366,18-0,82 -13,3% ----5,365,328 11-2
17-04-26 76,00--7,87-- -- --------0 --
17-04-26 78,00------ -- ---------- --
17-04-26 80,00--11,69-- -- --------0 --
17-04-26 84,00--15,68-- -- --------0 --
17-04-26 88,00--19,68-- -- --------0 --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26126,000,060,01+0,05 +500,0% ----0,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-265430,000,040,02-- -- ----0,040,041 3-2
19-06-2647935,000,160,06+0,10 +166,7% --2,020,160,162 6-11
19-06-2661640,000,100,12-- -- 0,07--0,100,101 9-2
19-06-261344,000,280,17-- -- ----0,280,2810 21-1
19-06-2615645,000,200,19-- -- ----0,200,202 2-2
19-06-262046,000,720,21+0,51 +242,9% ----0,720,7218 15-9
19-06-262148,000,280,25-- -- ----0,280,281 2-2
19-06-262.17750,000,300,32-- -- ----0,300,301 9-2
19-06-264352,000,570,40-- -- ----0,570,573 22-1
19-06-2666954,001,000,52-- -- --1,061,001,0010 21-1
19-06-264.16255,000,550,59-0,04 -6,8% ----0,550,551 11-2
19-06-262.05256,000,670,68-- -- ----0,670,6720 6-2
19-06-262.99758,000,750,90-0,15 -16,7% ----0,800,75500 11-2
19-06-267.92960,001,141,23-- -- ----1,151,1481 10-2
19-06-2695762,001,861,67-- -- ----1,861,8620 6-2
19-06-2657264,002,112,27-- -- ----2,112,111 10-2
19-06-2667565,002,432,61-- -- ----2,432,431 9-2
19-06-2693866,002,763,02-0,26 -8,6% ----2,762,7650 11-2
19-06-2610568,003,714,00-0,29 -7,3% ----3,713,711 11-2
19-06-2632270,005,005,18-0,33 -6,4% ----5,004,956 11-2
19-06-26572,006,676,55-- -- ----6,676,671 6-2
19-06-26176,0012,009,75-0,42 -4,3% ----12,0012,001 2-1
19-06-2623080,0015,6013,40-- -- ----15,6015,603 28-1
19-06-26 85,00--18,25-- -- --------0 --
19-06-26190,0024,7223,20-0,54 -2,3% ----24,7224,721 16-1
19-06-26195100,0034,7033,08-- -- ----34,7034,7040 16-1
19-06-26 110,00--43,05-- -- --------0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,04-- -- --------0 --
18-09-26130,000,100,100,00 0,0% ----0,100,101 24-12
18-09-26235,000,280,16+0,12 +75,0% ----0,280,281 24-10
18-09-26540,000,480,26+0,22 +84,6% ----0,480,481 24-11
18-09-261546,000,420,47-- -- ----0,420,4210 6-2
18-09-267448,000,480,59-0,11 -18,6% ----0,490,4840 11-2
18-09-267750,000,600,71-0,11 -15,5% ----0,600,6030 11-2
18-09-269852,000,830,90-0,07 -7,8% ----0,830,8078 11-2
18-09-2612654,000,971,12-0,15 -13,4% ----0,970,9710 11-2
18-09-269356,001,351,42-0,11 -7,7% ----1,351,351 11-2
18-09-266058,001,851,79-- -- ----1,851,852 6-2
18-09-2638460,002,182,27-0,16 -7,0% ----2,182,10670 11-2
18-09-2615265,003,794,03-0,27 -6,7% ----3,803,7828 11-2
18-09-262570,006,456,76-- -- ----6,456,455 9-2
18-09-26575,0010,5010,40-- -- ----10,5010,501 3-2
18-09-266080,0016,8514,62+2,23 +15,3% ----16,8516,8525 23-12
18-09-26 85,00--19,23-- -- --------0 --
18-09-2627890,0024,2024,04-- -- ----24,2024,2022 3-2
18-09-2658100,0037,4033,89-- -- ----37,4037,4050 21-1
18-09-2611110,0044,9043,72-- -- ----44,9044,9011 2-2
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-2613225,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- --------0 --
18-12-263128,000,100,02-- -- ----0,100,101 6-2
18-12-2663030,000,120,11-- -- 0,090,520,120,1220 3-2
18-12-261.86035,000,210,22-0,01 -4,5% ----0,210,211 11-2
18-12-2681340,000,310,35-- -- ----0,310,3120 3-2
18-12-2625345,000,520,57-0,05 -8,8% --1,200,520,5011 11-2
18-12-261.33550,000,850,97-0,12 -12,4% --1,530,860,8378 11-2
18-12-265852,001,091,20-0,11 -9,2% ----1,091,0910 11-2
18-12-2615254,001,421,50-- -- --2,651,421,4210 6-2
18-12-262.63955,001,551,66-0,11 -6,6% ----1,551,5525 11-2
18-12-2617656,001,981,84-- -- ----1,981,982 5-2
18-12-2615658,002,252,28-- -- 1,90--2,252,251 10-2
18-12-263.31660,002,752,80-0,05 -1,8% ----2,752,752 11-2
18-12-264.01365,004,464,63-0,17 -3,7% ----4,464,4620 11-2
18-12-269370,007,267,34-- -- ----7,267,265 3-2
18-12-26675,0010,2010,75-0,55 -5,1% ----10,2010,205 11-2
18-12-2615580,0014,6514,88-- -- ----14,6514,651 10-2
18-12-26 85,00--19,35-- -- --------0 --
18-12-261890,0023,3224,14-- -- ----23,3223,321 9-2
18-12-26101100,0041,2533,90+7,35 +21,7% ----41,2541,2526 7-10
18-12-2625110,0043,3543,77-0,57 -1,3% ----43,3543,3525 9-2
18-12-26131120,0054,5553,65-- -- ----54,5554,5525 2-2
18-06-27130,000,290,10+0,19 +190,0% ----0,290,291 13-8
18-06-27135,000,370,33-- -- 0,180,710,370,371 6-1
18-06-27940,000,600,59+0,01 +1,7% ----0,600,601 11-2
18-06-2754845,001,371,03-- -- ----1,371,372 21-1
18-06-276050,001,701,73-- -- ----1,701,701 3-2
18-06-271.29355,002,752,80-- -- ----2,752,7510 3-2
18-06-272.93160,004,244,28-- -- ----4,244,152.253 3-2
18-06-2716070,008,759,13-0,38 -4,2% ----8,758,751 11-2
18-06-27280,0016,5016,34-- -- ----16,5016,501 3-2
18-06-272390,0026,5325,01-- -- ----26,5326,531 29-1
18-06-271100,0037,1534,35-0,51 -1,5% ----37,1537,151 20-1
18-06-271110,0045,9043,97-- -- ----45,9045,901 30-1
18-06-27 120,00--53,70-- -- --------0 --
17-12-2718220,000,050,02-- -- 0,05--0,050,051 19-1
17-12-2744025,000,170,08+0,09 +112,5% --0,230,170,172 13-11
17-12-278528,000,280,18+0,10 +55,6% ----0,280,282 26-11
17-12-2795330,000,240,240,00 0,0% ----0,240,241 11-2
17-12-2730335,000,550,48+0,07 +14,6% ----0,550,552 29-12
17-12-272.25940,001,050,89-- -- ----1,051,055 28-1
17-12-275945,001,601,52+0,08 +5,3% ----1,601,602 11-2
17-12-2714050,002,452,46-- -- --3,352,452,451 9-2
17-12-279555,003,783,76-- -- ----3,783,788 6-2
17-12-272.01660,005,505,53-- -- ----5,505,501 4-2
17-12-275670,0010,5510,63-- -- ----10,5510,456 3-2
17-12-2721080,0024,1517,69+6,46 +36,5% ----24,4024,15200 7-10
17-12-279190,0028,1026,19-- -- ----28,1028,101 28-1
17-12-2782100,0038,0535,24-- -- ----38,0638,0521 22-1
17-12-2727110,0047,2044,65-- -- ----47,2047,201 14-1
17-12-2750120,0053,0054,19-1,19 -2,2% ----53,0053,001 11-2
15-12-282.64125,000,320,21-- -- ----0,320,321 10-2
15-12-2828230,000,720,58-- -- ----0,720,721 14-1
15-12-2879035,001,091,04+0,05 +4,8% ----1,091,094 11-2
15-12-2884240,001,801,73-0,07 -4,0% ----1,801,802 11-2
15-12-2857045,002,602,70-0,10 -3,7% ----2,602,601 11-2
15-12-282.60650,003,923,98-0,13 -3,3% ----3,923,921 3-2
15-12-2811555,005,555,64-0,19 -3,4% --6,005,605,552 9-2
15-12-2860160,008,257,67-- -- ----8,258,258 30-1
15-12-287670,0013,5813,07-- -- ----13,5813,583 2-1
15-12-2819080,0021,0019,95-- -- ----21,0021,001 27-1
15-12-2837790,0030,9027,94-- -- ----30,9030,9025 21-1
15-12-28182100,0039,4536,62-- -- ----39,9039,4572 21-1
15-12-2894110,0046,8345,68-0,46 -1,0% ----46,8346,831 15-1
15-12-28378120,0057,2354,92-- -- ----57,2357,231 14-1
21-12-292725,000,600,52+0,03 +5,8% ----0,600,603 23-1
21-12-293930,001,000,98+0,02 +2,0% ----1,001,001 11-2
21-12-2947840,002,642,58-- -- ----2,642,641 5-2
21-12-2917545,003,703,82-0,12 -3,1% ----3,703,701 11-2
21-12-2965150,005,195,34-0,15 -2,8% ----5,195,191 11-2
21-12-2976555,007,007,19-- -- ----7,057,003 9-2
21-12-291.14760,009,179,44-0,27 -2,9% ----9,759,172 11-2
21-12-292870,0014,9015,01-- -- ----14,9014,904 3-2
21-12-2922080,0021,3521,77-- -- ----21,3521,351 10-2
21-12-298390,0031,6029,43-- -- ----32,4531,6086 21-1
21-12-2934100,0039,1537,68-- -- ----39,2639,1535 27-1
21-12-29625120,0057,2755,28-- -- ----57,2757,1724 27-1
21-12-294150,0085,8083,68-- -- ----85,8085,801 13-1
20-12-301930,001,451,30-- -- ----1,451,455 9-2
20-12-301040,003,353,42-0,07 -2,0% --5,003,353,355 11-2
20-12-30245,004,904,85-- -- ----4,904,901 6-2
20-12-301150,006,686,56-- -- ----6,686,685 2-2
20-12-303155,008,708,53-- -- ----8,708,705 2-2
20-12-3018660,0011,2010,96-- -- ----11,2011,201 9-2
20-12-301.20165,0013,4013,60-0,20 -1,5% ----13,4013,402 11-2
20-12-309770,0016,7616,57-- -- ----16,7616,5538 6-2
20-12-307680,0023,5223,17-- -- ----23,5523,3645 6-2
20-12-307890,0031,6030,57-- -- ----31,8031,6017 27-1
20-12-3081100,0038,2538,43-0,18 -0,5% ----38,2538,251 11-2
20-12-3050120,0056,7555,66-- -- ----56,7556,752 2-2
20-12-30 150,00--83,79-- -- --------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?