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* 76,3879,30-2,92 -3,7% 77,8076,221.199.70517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-9-2026)
Totaal volume 6.674 (4.339 Calls, 2.335 Puts)
Totaal open interest bij opening 55.223 (24.548 Calls, 30.675 Puts)
Call / Put ratio 1,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26 24,00--0,01-- -- --0,11----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% --0,110,100,101 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-- -- --0,050,040,042 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 --
18-09-26664,000,020,020,00 0,0% ----0,020,021 7-9
18-09-2689365,000,030,05-- -- ----0,030,031 2-9
18-09-2673666,000,070,05-- -- ----0,070,0715 26-8
18-09-26 68,000,040,06-0,02 -33,3% 0,02--0,040,041 11:24
18-09-26 70,000,060,01-- -- ----0,100,063 2-9
18-09-26 71,00------ -- ---------- --
18-09-26 72,000,050,03-- -- ----0,050,051 7-9
18-09-26 73,000,140,05+0,09 +180,0% 0,100,190,140,0824 17:24
18-09-2632274,000,110,07+0,22 +314,3% --0,480,110,1145 09:01
18-09-26 75,000,350,09+0,26 +288,9% 0,300,450,500,1838 15:52
18-09-26 76,000,610,11+0,50 +454,5% --1,050,750,2955 16:20
18-09-26 77,001,000,20+0,80 +400,0% 0,961,161,000,6533 16:52
18-09-26 78,001,610,35+1,26 +360,0% 1,571,771,801,427 16:45
18-09-26 79,002,020,66+1,36 +206,1% ----2,022,026 10:49
18-09-26 80,003,251,19+2,06 +173,1% 3,203,493,253,251 12:02
18-09-26 81,001,651,88-- -- ----1,651,652 7-9
18-09-26 82,001,952,74-- -- 5,105,452,481,9526 4-9
18-09-26 83,00--3,72-- -- 6,056,50----0 --
18-09-26 84,004,394,70-- -- ----4,394,391 7-9
18-09-26285,007,655,70+2,92 +51,2% ----7,657,651 25-8
18-09-26 86,005,806,70-- -- 9,109,455,805,8010 7-8
18-09-26 88,00--8,70-- -- --------0 --
18-09-26 90,0011,9010,70-- -- 13,1013,4511,9011,902 2-9
18-09-26 92,0012,2212,70-- -- 15,1015,4512,2212,221 5-8
18-09-26 96,0016,4016,70-- -- 19,1019,4516,4016,4010 7-8
18-09-26 100,0020,4020,70-- -- ----20,4020,4040 7-8
18-09-26 110,0028,4230,70-- -- 33,1033,4528,4228,158 6-8
18-09-26 120,0038,3240,70-- -- 43,1043,4538,5238,1615 6-8
16-10-26 40,00------ -- ---------- --
16-10-26 45,00--0,01-- -- --------0 --
16-10-26 50,00--0,01-- -- --0,13----0 --
16-10-26 54,00--0,02-- -- --------0 --
16-10-26 56,00--0,01-- -- --0,16----0 --
16-10-26 58,000,110,02-- -- ----0,110,111 21-8
16-10-26 60,00--0,03+0,07 +233,3% --------0 --
16-10-26 64,000,170,03-- -- ----0,170,178 27-8
16-10-26 66,000,200,07-- -- --------10 1-9
16-10-2612768,000,110,12+0,13 +108,3% 0,160,270,110,111 4-9
16-10-2615470,000,310,17+0,20 +117,6% 0,250,370,310,2436 16:39
16-10-26 72,000,490,24+0,25 +104,2% ----0,490,4911 12:32
16-10-26 74,000,890,38+0,51 +134,2% ----0,890,6064 13:50
16-10-26 76,001,580,63+0,95 +150,8% 1,341,501,580,9518 14:12
16-10-26 78,002,521,09+1,43 +131,2% ----2,522,527 15:45
16-10-26 80,001,711,91-- -- ----1,711,7062 7-9
16-10-26 82,004,503,17+1,33 +42,0% 5,305,604,504,501 09:05
16-10-26 84,005,704,83-- -- 7,157,455,705,708 31-8
16-10-26 86,00--6,72-- -- --------0 --
16-10-26 88,00--8,70-- -- 11,1011,45----0 --
16-10-26 90,009,7010,70+2,92 +27,3% ----9,709,7010 7-8
16-10-26 92,0012,8012,70+2,92 +23,0% ----12,8012,805 7-8
16-10-26 96,0016,7016,70-- -- ----16,7016,6010 7-8
16-10-26 100,00--20,70-- -- 23,1023,45----0 --
20-11-26 40,00--0,01-- -- --0,28----0 --
20-11-26 45,00--0,01-- -- --------0 --
20-11-26 50,00--0,01+0,08 +800,0% --0,28----0 --
20-11-26 54,00--0,03-- -- --------0 --
20-11-26 56,00--0,05-- -- 0,010,26----0 --
20-11-26 58,00--0,07-- -- --------0 --
20-11-26 60,00--0,10-- -- 0,030,32----0 --
20-11-26 64,00--0,17-- -- 0,220,35----0 --
20-11-26 66,00--0,21-- -- 0,290,43----0 --
20-11-26 68,000,550,27-- -- 0,410,530,560,5512 27-8
20-11-2613570,000,430,36+0,36 +100,0% 0,590,750,430,43100 09:01
20-11-26 72,000,970,50+0,47 +94,0% ----0,970,733 12:34
20-11-263374,001,330,74+0,78 +105,4% 1,301,511,331,143 17:02
20-11-26 76,001,711,11+0,60 +54,1% ----1,711,403 10:45
20-11-26 78,002,941,71+1,23 +71,9% ----2,942,70101 15:42
20-11-26 80,002,352,54-- -- ----2,352,352 7-9
20-11-26 82,003,543,70-- -- 5,605,903,543,54106 3-9
20-11-26 84,00--5,16-- -- --------0 --
20-11-26 86,00--6,84-- -- --------0 --
20-11-26 88,00--8,78-- -- 10,8511,65----0 --
20-11-26 92,00--12,73-- -- --------0 --
20-11-26 96,00--16,73-- -- 18,8519,65----0 --
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,11----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-- -- 0,010,060,030,031 20-7
18-12-261.84835,000,050,02-- -- --0,060,050,057 15-7
18-12-26 40,000,070,05-- -- 0,010,080,070,078 20-8
18-12-2619345,000,070,09-0,01 -11,1% 0,04--0,070,077 1-9
18-12-26 50,000,100,14-- -- 0,03--0,100,101 3-9
18-12-26 52,000,210,16-- -- 0,070,180,210,211 4-8
18-12-26 54,000,620,17-- -- 0,100,190,620,625 28-5
18-12-26 55,000,120,18-- -- 0,120,230,120,127 4-9
18-12-26 56,000,220,19-- -- --------1 14-8
18-12-26 58,000,250,21-- -- 0,170,290,250,2514 14-8
18-12-26 60,000,230,24-0,01 -4,2% 0,071,530,230,231 09:02
18-12-262.95665,000,460,34+0,12 +35,3% 0,410,500,460,4610 12:31
18-12-262.97770,000,890,58+0,41 +70,7% 0,870,990,950,74326 16:55
18-12-26 75,002,041,28+0,76 +59,4% --6,002,251,69258 15:57
18-12-261.92180,004,492,96+1,53 +51,7% 4,454,644,834,49166 16:16
18-12-26 85,005,806,22-- -- ----5,805,8052 7-9
18-12-26 90,0013,9810,71-- -- 13,1513,4513,9813,9810 21-8
18-12-26 95,0016,7515,70-- -- 18,1018,4516,7516,7518 12-8
18-12-26 100,0022,1020,70-- -- ----22,1022,103 2-9
18-12-26 110,0030,4530,70-- -- ----30,4530,4550 4-8
18-12-26 120,0041,7540,70-- -- 43,1043,4541,7541,7550 27-7
19-03-27 30,00--0,01-- -- --0,13----0 --
19-03-27 35,000,070,02-- -- --0,110,070,07176 20-7
19-03-27 40,000,130,06-- -- 0,050,150,130,131 18-8
19-03-27 45,000,510,11-- -- 0,100,220,520,516 23-4
19-03-27 50,000,290,18-- -- 0,190,250,290,291 12-8
19-03-27 52,000,350,21-- -- 0,220,350,350,351 20-7
19-03-27 54,000,400,24-- -- ----0,400,401 12-8
19-03-27 56,001,280,28-- -- ----1,281,281 1-6
19-03-27 58,000,500,33-- -- ----0,500,505 10-8
19-03-27 60,000,540,40+0,14 +35,0% ----0,540,541 11:59
19-03-27 65,000,650,69-- -- 0,871,010,650,651 8-9
19-03-27 70,001,511,24+0,27 +21,8% ----1,511,5025 09:21
19-03-271.27375,003,132,29+1,02 +44,5% 3,073,193,192,8066 16:45
19-03-27 80,003,694,14-- -- ----3,693,6940 4-9
19-03-27 85,007,207,03-- -- ----7,207,052 8-9
19-03-279790,0010,6510,97+2,73 +24,9% 13,1513,5510,6510,6510 7-9
19-03-27 95,00--15,70-- -- --------0 --
19-03-27 100,00--20,70+2,92 +14,1% 23,0523,50----0 --
19-03-27 110,0031,5030,70-- -- 33,0533,5031,5031,5010 11-8
19-03-27 120,0049,8440,70-- -- ----49,8449,52269 20-4
18-06-27 30,000,080,03-- -- --0,130,080,0810 31-8
18-06-27 35,000,370,08-- -- --0,710,370,371 6-1
18-06-27 40,000,200,14-- -- 0,130,250,200,203 10-8
18-06-27 45,000,280,22-- -- 0,210,320,280,2815 31-8
18-06-27 50,000,420,34-- -- ----0,420,423 31-7
18-06-271.60555,000,640,52+0,12 +23,1% 0,580,750,640,6410 12:31
18-06-27 56,000,740,57-- -- ----0,740,744 26-8
18-06-27 58,000,930,66-- -- 0,780,960,930,932 27-8
18-06-273.06160,001,050,79+0,26 +32,9% 0,961,121,051,055 12:34
18-06-27 65,001,611,31+0,30 +22,9% ----1,611,6155 10:18
18-06-27 70,002,852,19+0,66 +30,1% ----2,852,8525 17:17
18-06-2731875,004,653,64+1,19 +32,7% ----4,654,654 16:43
18-06-27 80,005,355,78-- -- 7,157,455,405,15756 4-9
18-06-27 85,0010,858,80+2,05 +23,3% 10,5510,8510,8510,8527 14:23
18-06-27 90,0013,4012,51-- -- 14,4514,8513,4013,4030 18-8
18-06-27 95,0016,4016,72-- -- ----16,4016,405 7-9
18-06-2793100,0020,9021,21+2,84 +13,4% ----20,9020,905 7-9
18-06-27 110,0031,4030,75-- -- 33,1033,6031,4031,401 17-8
18-06-27 120,0044,9540,70-- -- ----44,9544,95187 23-6
18-06-27 150,00--70,70-- -- --------0 --
17-12-27 20,000,050,01-- -- ----0,050,0549 5-8
17-12-2744725,000,090,01-- -- 0,080,140,090,08111 20-7
17-12-27 28,000,120,03-- -- ----0,120,1237 20-7
17-12-27 30,000,160,06-- -- 0,090,200,160,164 19-8
17-12-27 35,000,220,17-- -- ----0,230,222 7-8
17-12-272.31640,000,320,31+0,09 +29,0% ----0,320,322 2-9
17-12-27 45,000,550,45-- -- ----0,550,555 17-8
17-12-27 50,000,870,71+0,16 +22,5% 0,770,980,870,872 11:43
17-12-27 55,001,341,12+0,22 +19,6% ----1,341,342 16:38
17-12-27 60,002,021,70+0,32 +18,8% ----2,072,024 16:14
17-12-274.22370,004,553,74+0,81 +21,7% 4,454,654,574,17555 17:24
17-12-2740480,009,207,78+1,61 +20,7% ----9,209,2050 14:56
17-12-27 90,0013,5014,23-- -- ----13,5013,505 4-9
17-12-27 100,0021,5022,40-- -- 24,5025,0021,5021,505 4-9
17-12-27 110,0031,7031,59-- -- ----31,7031,702 8-9
17-12-27 120,0042,4041,08-- -- ----42,4042,4015 2-9
17-12-27 150,00--70,70-- -- 72,9573,60----0 --
16-06-28 40,00--0,50-- -- 0,440,74----0 --
16-06-28 50,001,351,20-- -- ----1,351,357 12-8
16-06-28 55,001,991,78+0,21 +11,8% ----2,041,9982 10:51
16-06-28 60,002,832,57-- -- --3,502,832,8315 31-8
16-06-28 70,006,355,11-- -- 5,706,156,356,352 24-8
16-06-28 80,009,309,34-- -- 10,4510,909,309,301 8-9
16-06-28 90,0017,0015,56-- -- ----17,0016,953 25-8
16-06-28 100,00--23,41-- -- --------0 --
16-06-28 110,0032,2132,17-- -- 34,1535,0032,3032,217 3-9
16-06-28 120,0041,4541,47-- -- ----41,5041,459 8-9
16-06-28 150,0070,9570,70-- -- 72,8073,7570,9570,954 3-9
15-12-28 25,000,280,10-- -- 0,010,220,280,282 5-6
15-12-28 30,000,520,30-- -- ----0,520,524 3-6
15-12-28 35,000,540,49-- -- 0,38------1 4-9
15-12-28 40,000,400,78-- -- 0,721,090,400,405 6-8
15-12-2859045,001,401,18+0,21 +17,8% ----1,401,401 20-8
15-12-28 50,002,001,74+0,26 +14,9% ----2,002,002 11:51
15-12-28 55,002,742,50-- -- 2,703,092,742,7410 13-8
15-12-28 60,003,463,50-- -- --------5 8-9
15-12-28 70,007,126,42-- -- 7,057,557,127,0760 19-8
15-12-28 80,0010,8010,96-- -- ----10,8010,807 4-9
15-12-28 90,0017,5217,14-- -- 18,5019,30----2 8-9
15-12-28145100,0029,6124,54+2,33 +9,5% 26,2027,0529,6129,615 15-5
15-12-28 110,0034,3932,90-- -- ----34,3934,3260 19-8
15-12-28 120,0045,1041,87-- -- 43,8044,8045,1045,101 21-8
15-12-28 150,0079,3570,70-- -- ----79,3579,351 8-6
21-12-29 25,000,410,33-- -- 0,200,610,410,411 29-6
21-12-29 30,000,550,56-- -- 0,410,880,550,551 4-8
21-12-29 40,001,351,37-- -- --------1 24-8
21-12-29 45,001,821,98-- -- ----1,821,821 29-7
21-12-2954950,002,692,79+0,42 +15,1% 2,893,422,692,6910 7-9
21-12-29 55,003,853,81-- -- --------1 7-9
21-12-29 60,005,205,09-- -- ----5,205,206 17-8
21-12-29 70,008,738,42-- -- ----8,738,653 2-9
21-12-29 80,0015,0013,19-- -- ----15,1515,0016 20-8
21-12-29 90,0019,5919,17-- -- 20,2021,3019,5919,5819 2-9
21-12-29 100,0026,7526,18-- -- ----26,7526,757 3-9
21-12-29 110,0036,0034,04+1,96 +5,8% 35,4536,7536,1336,0032 16:58
21-12-29 120,0044,7542,66+2,09 +4,9% 44,2545,5544,7544,7537 16:54
21-12-29 150,0076,9070,70-- -- ----76,9076,903 18-5
20-12-302830,000,990,85+0,10 +11,8% ----0,990,991 24-6
20-12-30 40,002,161,96+0,20 +10,2% ----2,162,161 09:06
20-12-30 45,002,862,77-- -- 2,723,352,882,8460 11-8
20-12-30 50,003,653,76-0,11 -2,9% 3,764,473,653,652 09:05
20-12-30 55,005,204,98-- -- 5,055,805,205,201 18-8
20-12-30 60,006,236,41-- -- ----6,236,2350 3-9
20-12-30 65,008,238,10-- -- ----8,238,2310 3-9
20-12-30 70,009,9010,06-- -- 10,4511,309,909,901 8-9
20-12-30 80,0014,7514,94-- -- ----14,7514,7513 8-9
20-12-3019790,0021,1520,80+1,63 +7,8% ----21,1521,151 8-9
20-12-30 100,0027,6527,59-- -- 28,6029,9528,0027,657 8-9
20-12-30 110,0037,0535,22+1,83 +5,2% ----37,5537,0326 16:39
20-12-30 120,0045,0043,54+1,46 +3,4% 44,6546,6045,0045,004 09:45
20-12-30 150,0071,0070,83-- -- ----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?