Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 60,0459,94+0,10 +0,2% 60,1259,60109.07613:32

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-11-2025)
Totaal volume 1.269 (566 Calls, 703 Puts)
Totaal open interest bij opening 6.150 (464 Calls, 5.686 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 26,00------ -- ---------- --
21-11-25 28,00------ -- ---------- --
21-11-25 30,00------ -- ---------- --
21-11-25 35,00--0,01-- -- --------0 --
21-11-25 40,00--0,01-- -- --------0 --
21-11-25 42,00--0,01-- -- --------0 --
21-11-25 44,00--0,01-- -- --------0 --
21-11-252546,000,140,03-- -- ----0,140,1425 23-9
21-11-255748,000,160,01-- -- ----0,160,162 17-10
21-11-25 50,000,130,03-- -- ----0,130,1125 16-10
21-11-25 51,000,170,01-- -- ----0,170,1710 17-10
21-11-25 52,000,200,03-- -- ----0,200,201 20-10
21-11-25 53,000,100,05+0,05 +100,0% ----0,100,101 17:16
21-11-25 54,000,150,09-- -- ----0,150,1522 29-10
21-11-25 55,000,180,13-- -- ----0,180,181 31-10
21-11-25 56,000,250,17+0,08 +47,1% ----0,250,2360 4-11
21-11-25 57,000,260,27-0,01 -3,7% ----0,370,26202 15:42
21-11-25 58,000,360,42-0,06 -14,3% ----0,560,3622 16:36
21-11-25 59,000,590,68-0,09 -13,2% ----1,000,596 17:23
21-11-25 60,001,461,07+0,39 +36,4% ----1,461,347 4-11
21-11-25 62,002,922,39+0,53 +22,2% ----2,922,929 4-11
21-11-25 64,004,374,21-- -- ----4,374,377 2-10
21-11-25 66,00--6,20-- -- --------0 --
21-11-25 68,007,958,20-0,25 -3,0% ----7,957,951 16:30
21-11-25 72,00--12,20-- -- --------0 --
21-11-25 76,0016,8516,20-- -- ----16,8516,7020 27-8
21-11-25 80,0021,3020,20-- -- ----21,3021,0010 28-8
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- ----0,270,271 17-6
19-12-25 40,000,030,01-- -- ----0,030,0315 3-11
19-12-25 42,000,050,03-- -- ----0,050,051 3-11
19-12-25 44,000,110,04-- -- ----0,110,115 29-10
19-12-25 45,000,120,05-- -- ----0,120,121 14-10
19-12-25 46,000,240,06-- -- ----0,240,241 10-9
19-12-25 48,000,160,09-- -- ----0,190,166 20-10
19-12-25 50,000,140,12-- -- ----0,140,1425 3-11
19-12-25 52,000,230,19-- -- ----0,230,22955 29-10
19-12-25 53,000,300,22-- -- ----0,300,301 28-10
19-12-25 54,000,280,28-- -- ----0,280,281 3-11
19-12-25 55,000,410,37-- -- ----0,410,411 31-10
19-12-25 56,000,560,48+0,08 +16,7% ----0,570,5645 4-11
19-12-25 57,000,740,65+0,09 +13,8% ----0,740,741 4-11
19-12-25 58,000,890,87+0,02 +2,3% ----1,070,8723 15:26
19-12-25 59,001,251,18+0,07 +5,9% ----1,361,2513 4-11
19-12-25 60,001,681,58-- -- ----1,681,685 27-10
19-12-25 62,003,162,75-- -- ----3,163,161 31-10
19-12-25 64,004,254,35-- -- ----4,254,252 3-11
19-12-25 65,005,505,28-- -- ----5,505,5025 28-10
19-12-25 66,00--6,23-- -- --------0 --
19-12-25 68,00--8,20-- -- --------0 --
19-12-25 70,009,7010,20-- -- ----9,709,702 13-8
19-12-25 72,00--12,20-- -- --------0 --
19-12-25 76,00--16,20-- -- --------0 --
19-12-25 80,0022,0020,20-- -- ----22,0022,0055 2-9
19-12-25 90,0028,7030,20-- -- ----28,7028,705 8-8
19-12-25 100,0038,8040,20-- -- ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,01-- -- --------0 --
16-01-26 44,00--0,04-- -- --------0 --
16-01-26 46,00--0,08-- -- --------0 --
16-01-26 48,00--0,13-- -- --------0 --
16-01-26 50,000,260,20-- -- ----0,260,261 27-10
16-01-26 52,000,310,28-- -- ----0,310,311 31-10
16-01-26 53,00--0,36-- -- --------0 --
16-01-26 54,000,530,44-- -- ----0,530,476 27-10
16-01-26 55,00--0,56-- -- --------0 --
16-01-26 56,000,760,71-- -- ----0,760,752 27-10
16-01-26 57,001,270,91-- -- ----1,271,271 23-10
16-01-26 58,001,211,16+0,05 +4,3% ----1,211,211 15:26
16-01-26 59,001,571,49+0,08 +5,4% ----1,571,571 4-11
16-01-26 60,002,211,90+0,31 +16,3% ----2,212,211 4-11
16-01-26 62,003,593,01-- -- ----3,593,5922 24-10
16-01-26 64,00--4,49-- -- --------0 --
16-01-26 66,00--6,25-- -- --------0 --
16-01-26 68,00--8,20-- -- --------0 --
16-01-26 72,00--12,20-- -- --------0 --
16-01-26 76,00--16,20-- -- --------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 --
20-03-26 26,00--0,01-- -- --------0 --
20-03-26 28,00--0,02-- -- --------0 --
20-03-26 30,00--0,03-- -- --------0 --
20-03-26 35,000,110,07-- -- ----0,110,111 17-10
20-03-26 36,000,320,08-- -- ----0,320,321 12-6
20-03-26 38,000,160,11-- -- ----0,160,161 25-9
20-03-26 40,000,200,14-- -- ----0,200,202 30-9
20-03-26 42,000,330,17-- -- ----0,340,332 3-9
20-03-26 44,000,330,22-- -- ----0,330,3310 29-9
20-03-26 45,000,250,250,00 0,0% ----0,250,251 14:43
20-03-26 46,000,510,28-- -- ----0,510,511 16-9
20-03-26 48,000,380,38-- -- ----0,390,388 3-11
20-03-26 50,000,650,50-- -- ----0,650,651 22-10
20-03-26 52,000,730,69-- -- ----0,730,7370 30-10
20-03-26 54,001,060,97+0,09 +9,3% ----1,061,0670 4-11
20-03-26 55,001,261,16+0,10 +8,6% ----1,261,266 4-11
20-03-26 56,001,511,39+0,12 +8,6% ----1,511,516 4-11
20-03-26 58,001,921,96-- -- ----1,921,921 31-10
20-03-26 60,002,752,74-- -- ----2,752,7517 30-10
20-03-26 62,004,123,77+0,35 +9,3% ----4,124,129 4-11
20-03-26 64,005,105,06-- -- ----5,105,101 30-10
20-03-26 65,006,335,79-- -- ----6,336,332 23-10
20-03-26 66,00--6,61-- -- --------0 --
20-03-26 68,009,158,35-- -- ----9,159,151 17-10
20-03-26 70,009,8010,22-- -- ----9,809,801 13-8
20-03-26 72,00--12,20-- -- --------0 --
20-03-26 76,00--16,20-- -- --------0 --
20-03-26 80,0020,5520,20-- -- ----20,5520,553 26-9
20-03-26 90,0031,0530,20-- -- ----31,0531,053 25-9
20-03-26 100,0038,6540,20-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,02-- -- ----0,100,088 25-6
19-06-26 24,00--0,03-- -- --------0 --
19-06-26 26,000,060,06-- -- ----0,060,061 30-9
19-06-26 28,00--0,07-- -- --------0 --
19-06-26 30,000,100,10-- -- ----0,100,102 1-10
19-06-26 35,000,180,16-- -- ----0,180,181 14-10
19-06-26 40,000,350,29-- -- ----0,350,351 22-10
19-06-26 44,000,750,48-- -- ----0,750,751 16-9
19-06-26 45,000,610,55-- -- ----0,610,617 28-10
19-06-26 46,000,720,63-- -- ----0,720,7218 15-9
19-06-26 48,000,820,83-- -- ----0,820,821 3-11
19-06-26 50,001,131,10+0,03 +2,7% ----1,171,133 15:50
19-06-26 52,001,441,46-0,02 -1,4% ----1,441,442 17:03
19-06-26 54,002,151,94-- -- ----2,162,1535 26-9
19-06-26 55,002,222,22-- -- ----2,222,22250 3-11
19-06-26 56,002,682,55-- -- ----2,682,685 27-10
19-06-26 58,003,453,34-- -- ----3,453,455 31-10
19-06-26 60,004,244,32-0,08 -1,9% ----4,644,24198 17:10
19-06-26 62,004,925,49-- -- ----4,924,92150 15-10
19-06-26 64,00--6,82-- -- --------0 --
19-06-26 65,008,607,57-- -- ----8,608,6050 17-10
19-06-26 66,0010,058,34-- -- ----10,0510,051 18-9
19-06-26 68,00--9,98-- -- --------0 --
19-06-26 70,0012,1011,73-- -- ----12,1012,101 29-9
19-06-26 72,00--13,56-- -- --------0 --
19-06-26 76,00--17,35-- -- --------0 --
19-06-26 80,0022,1721,23-- -- ----22,2222,1735 17-10
19-06-26 90,00--31,05-- -- --------0 --
19-06-26 100,0040,0540,93-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,04-- -- --------0 --
18-09-26 28,00--0,07-- -- --------0 --
18-09-26 30,00--0,12-- -- --------0 --
18-09-26 35,000,280,28-- -- ----0,280,281 24-10
18-09-26 40,000,540,52-- -- ----0,540,542 29-10
18-09-26 46,001,151,05-- -- ----1,151,151 29-10
18-09-26 48,001,311,39-- -- ----1,311,311 16-10
18-09-26 50,001,781,78-- -- ----1,781,7810 31-10
18-09-26 52,002,512,26-- -- ----2,512,4660 21-10
18-09-26 54,003,072,87-- -- ----3,073,0720 23-10
18-09-26 56,003,653,61-- -- ----3,653,606 3-11
18-09-26 58,00--4,50-- -- --------0 --
18-09-26 60,005,805,51-- -- ----5,805,801 24-10
18-09-26 65,008,258,84-- -- ----8,258,2510 14-10
18-09-26 70,00--12,89-- -- --------0 --
18-09-26 80,0022,7522,06-- -- ----22,7522,7560 17-10
18-09-26 90,00--31,74-- -- --------0 --
18-09-26 100,00--41,53-- -- --------0 --
18-12-26 20,000,040,01-- -- ----0,040,043 3-10
18-12-26 25,000,120,09-- -- ----0,120,1213 12-8
18-12-26 28,000,260,16-- -- ----0,260,261 8-7
18-12-26 30,000,210,21-- -- ----0,210,2110 27-10
18-12-26 35,000,440,36-- -- ----0,440,442 17-10
18-12-26 40,000,720,66+0,06 +9,1% ----0,720,722 16:38
18-12-26 45,001,271,20-- -- ----1,271,271 29-10
18-12-26 50,002,102,14-- -- ----2,102,1010 28-10
18-12-26 55,003,903,70+0,20 +5,4% ----4,003,908 4-11
18-12-26 60,006,056,02-- -- ----6,056,051 3-11
18-12-26 70,0013,2513,19-- -- ----13,2513,251 3-11
18-12-26 80,0023,1722,25-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2031,93-- -- ----32,2032,201 3-10
18-12-26 100,0041,2541,70-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7761,35-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,26-- -- ----0,290,291 13-8
18-06-27 35,000,530,55-- -- ----0,530,531 3-11
18-06-27 40,001,081,05-- -- ----1,081,081 29-10
18-06-27 45,001,881,88-- -- ----1,881,881 30-10
18-06-27 50,003,553,16-- -- ----3,553,402 17-10
18-06-27 55,004,324,98-- -- --------1.000 23-9
18-06-27 60,007,507,45-- -- ----7,507,5010 3-11
18-06-27 70,0014,6514,41-- -- ----14,6514,651 1-10
18-06-27 80,00--23,03-- -- --------0 --
18-06-27 90,0035,4032,38-- -- ----35,4035,4020 22-7
18-06-27 100,00--41,98-- -- --------0 --
18-06-27 120,00--61,47-- -- --------0 --
17-12-27 20,000,080,06-- -- ----0,080,083 9-10
17-12-27 25,000,250,19-- -- ----0,250,252 20-8
17-12-27 28,000,400,31-- -- ----0,400,402 30-10
17-12-27 30,000,400,43-- -- ----0,400,403 12-9
17-12-27 35,000,750,85-- -- ----0,750,753 14-10
17-12-27 40,001,521,52-- -- ----1,521,521 30-10
17-12-27 45,002,662,58-- -- ----2,662,6011 29-10
17-12-27 50,004,484,07-- -- ----4,484,481 22-10
17-12-27 55,005,756,08-- -- ----5,755,7515 13-10
17-12-27 60,008,808,65-- -- ----8,808,8030 24-10
17-12-27 70,0015,3515,64-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1524,06-- -- ----24,4024,15200 7-10
17-12-27 90,0032,2533,26-- -- ----32,2532,251 14-10
17-12-27 100,0046,6342,70-- -- ----46,6346,6320 5-6
17-12-27 120,0063,6561,95-- -- ----63,9563,6558 4-8
15-12-28 25,000,480,43-- -- ----0,480,456 28-10
15-12-28 30,000,970,86-- -- ----0,970,975 22-10
15-12-28 35,001,641,54-- -- ----1,641,641 29-10
15-12-28 40,002,672,55+0,12 +4,7% ----2,672,671 4-11
15-12-28 45,003,973,94-- -- ----3,973,972 6-10
15-12-28 50,005,405,73-- -- ----5,405,402 10-10
15-12-28 55,008,107,93-- -- ----8,108,101 11-9
15-12-28 60,0011,2010,75-- -- ----11,2011,201 24-10
15-12-28 70,0017,8517,59-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4825,64-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4034,43-- -- ----33,4033,401 15-10
15-12-28 100,0045,1543,56-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5062,23-- -- ----63,5563,505 6-8
21-12-29 25,000,750,63-- -- ----0,750,752 2-10
21-12-29 30,001,511,37-- -- ----1,511,511 22-10
21-12-29 40,003,633,56+0,07 +2,0% ----3,633,631 4-11
21-12-29 45,005,105,20-- -- ----5,105,101 3-11
21-12-29 50,007,257,11+0,14 +2,0% ----7,257,252 4-11
21-12-29 55,0010,009,55-- -- ----10,0010,006 29-10
21-12-29 60,0012,1012,45-0,35 -2,8% ----12,1012,101 16:37
21-12-29 70,0019,8319,22-- -- ----19,8319,831 17-10
21-12-29 80,0027,0126,99-- -- ----27,0126,9820 16-10
21-12-29 90,0035,3535,44-- -- ----35,3535,351 16-10
21-12-29 100,0044,7044,26-- -- ----44,7044,701 23-9
21-12-29 120,0063,0462,37-- -- ----63,0463,0443 24-10
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?