Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 74,3073,62+0,68 +0,9% 74,4072,80648.03217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 3.380 (2.260 Calls, 1.120 Puts)
Totaal open interest bij opening 33.830 (11.437 Calls, 22.393 Puts)
Call / Put ratio 2,02
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,000,020,01+0,01 +100,0% ----0,020,0215 21-4
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26650,000,040,01-- -- ----0,040,042 15-4
15-05-26752,000,160,01-- -- --0,070,160,147 7-4
15-05-26 54,000,230,02-- -- ----0,230,231 7-4
15-05-26156,000,580,03-0,01 -33,3% ----0,580,581 30-3
15-05-26257,001,140,04-0,01 -25,0% ----1,141,143 23-3
15-05-26 58,000,250,05-- -- ----0,250,251 7-4
15-05-26 59,000,090,07-- -- ----0,090,091 20-4
15-05-26 60,000,070,08-0,01 -12,5% ----0,070,0715 29-4
15-05-26 62,000,120,10-- -- ----0,120,126 23-4
15-05-26 64,000,130,130,00 0,0% ----0,130,1385 29-4
15-05-26 66,000,160,17-- -- --0,300,160,1545 28-4
15-05-26 68,000,220,26-0,04 -15,4% --0,530,290,2247 29-4
15-05-26 70,000,490,41+0,08 +19,5% --0,500,510,41480 29-4
15-05-2642472,000,800,750,00 0,0% 0,620,800,960,7737 29-4
15-05-26 74,001,361,45-0,09 -6,2% ----1,801,3543 29-4
15-05-26 76,002,502,65-- -- ----2,502,501 28-4
15-05-26 78,003,954,30-- -- 4,204,453,953,955 22-4
15-05-26 80,00--6,23-- -- --------0 --
15-05-26 84,00--10,23-- -- --------0 --
15-05-26 88,0013,9914,23-- -- ----13,9913,9910 28-4
15-05-26 92,00--18,23-- -- --------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--0,03-- -- --------0 --
19-06-265230,000,080,01-- -- --0,060,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,01-- -- ----0,300,302 23-3
19-06-26 44,000,300,03-- -- ----0,300,301 9-3
19-06-26 45,000,180,06-- -- ----0,180,181 10-4
19-06-26 46,000,720,07+0,65 +928,6% ----0,720,7218 15-9
19-06-26 48,000,300,08-- -- ----0,300,301 13-2
19-06-262.19150,000,340,10-- -- 0,050,140,340,3450 2-4
19-06-26 52,000,150,13-- -- ----0,150,152 24-4
19-06-2672454,000,150,15+0,01 +6,7% ----0,150,151 20-4
19-06-26 55,000,160,17-- -- 0,110,210,160,161 28-4
19-06-26 56,000,190,190,00 0,0% ----0,190,1910 29-4
19-06-26 57,000,420,21-- -- 0,150,250,420,4220 9-4
19-06-26 58,000,240,240,00 0,0% ----0,250,2415 29-4
19-06-26 59,000,230,27-- -- 0,200,290,230,2322 28-4
19-06-267.38260,000,310,30+0,01 +3,3% 0,240,330,310,2810 29-4
19-06-26 62,000,370,39-- -- --0,610,380,3626 28-4
19-06-2657464,000,510,53-0,02 -3,8% 0,460,590,580,5017 29-4
19-06-2634465,000,650,61+0,02 +3,3% 0,540,690,650,651 29-4
19-06-26 66,000,720,74-- -- 0,650,800,720,6822 28-4
19-06-26 68,001,111,06+0,05 +4,7% ----1,111,111 29-4
19-06-26 70,001,641,57+0,07 +4,5% 1,501,651,801,646 29-4
19-06-26 72,002,342,35-0,01 -0,4% ----2,702,3422 29-4
19-06-26 74,003,303,46-- -- ----3,303,3035 28-4
19-06-26 76,005,504,89+0,61 +12,5% 4,825,055,505,5015 29-4
19-06-26 78,00--6,55-- -- --------0 --
19-06-26 80,009,008,39-- -- ----9,009,005 15-4
19-06-26 85,0013,1113,25-- -- ----13,1113,1110 28-4
19-06-26 88,00--16,22-- -- --------0 --
19-06-262590,0024,5518,21+0,16 +0,9% ----24,5524,5525 17-3
19-06-26 92,0021,0020,20-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,18-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,15-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,08-- -- 0,020,13----0 --
17-07-26 45,00--0,11-- -- --------0 --
17-07-26 50,00--0,16-- -- 0,100,21----0 --
17-07-26 52,00--0,19-- -- 0,130,25----0 --
17-07-26 54,00--0,23-- -- --------0 --
17-07-26 56,00--0,28-- -- --------0 --
17-07-26 58,00--0,34-- -- --------0 --
17-07-26 60,000,510,43-- -- ----0,510,511 21-4
17-07-26 62,000,650,55-- -- ----0,650,651 27-4
17-07-26 64,000,900,74-- -- 0,670,810,900,905 24-4
17-07-263166,001,241,01-- -- 0,931,081,241,2431 23-4
17-07-263868,001,351,42+0,04 +2,8% 1,321,521,351,356 28-4
17-07-26 70,002,061,99+0,07 +3,5% ----2,062,063 29-4
17-07-26 72,002,802,76+0,04 +1,4% 2,682,872,922,7814 29-4
17-07-26 74,003,963,84+0,12 +3,1% 3,733,943,963,963 29-4
17-07-26 76,00--5,16-- -- 5,005,30----0 --
17-07-26 78,00--6,72-- -- --------0 --
17-07-26 80,00--8,49-- -- --------0 --
17-07-26 84,00--12,40-- -- --------0 --
17-07-26 88,00--16,37-- -- --------0 --
17-07-26 92,00--20,37-- -- --------0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,01+0,09 +900,0% --0,520,100,101 24-12
18-09-26 35,000,250,05-- -- ----0,250,255 24-3
18-09-26 40,000,480,14+0,34 +242,9% ----0,480,481 24-11
18-09-263846,000,250,25+0,01 +4,0% ----0,250,2518 27-4
18-09-26 48,000,290,30-0,01 -3,3% ----0,290,292 29-4
18-09-26 50,000,380,35-- -- ----0,390,3821 23-4
18-09-26 52,000,410,42-- -- 0,350,490,410,419 28-4
18-09-2612954,000,710,51+0,03 +5,9% ----0,710,713 13-4
18-09-26 56,000,700,63-- -- ----0,700,701 27-4
18-09-261.26258,001,060,80-- -- 0,720,851,061,062 13-4
18-09-26 60,000,990,99-- -- ----0,990,992 28-4
18-09-26 65,002,001,85+0,15 +8,1% 1,771,942,002,001 29-4
18-09-26 70,003,493,42+0,07 +2,0% ----3,703,4919 29-4
18-09-26 75,006,206,08-- -- ----6,706,2045 17-4
18-09-26 80,0010,459,80+0,65 +6,6% ----10,459,8514 29-4
18-09-26 85,0013,9014,30-- -- ----13,9013,906 28-4
18-09-26 90,0024,9019,16-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0328,99-- -- ----31,0331,038 12-2
18-09-26 110,0045,7538,91-- -- ----45,7545,7511 25-3
18-09-26 120,00--48,83-- -- --------0 --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,03-- -- --0,12----0 --
18-12-26 25,000,100,04+0,06 +150,0% ----0,100,101 10-11
18-12-26 26,00--0,05-- -- --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-2662630,000,240,09-- -- 0,030,130,240,241 23-3
18-12-261.87435,000,150,150,00 0,0% 0,080,200,150,151 20-4
18-12-2681040,000,420,240,00 0,0% 0,160,300,420,4212 31-3
18-12-26 45,000,580,36-- -- ----0,580,582 2-4
18-12-261.28650,000,620,53+0,03 +5,7% ----0,620,621 24-4
18-12-26 52,000,670,63-- -- 0,590,710,670,671 15-4
18-12-26 54,001,220,78-- -- 0,730,861,221,225 7-4
18-12-261.84055,000,980,86+0,04 +4,7% 0,40--0,980,984 27-4
18-12-26 56,002,670,96-- -- 0,911,062,672,674 30-3
18-12-26 58,001,181,18-- -- 0,552,251,181,182 28-4
18-12-26 60,001,571,47-- -- ----1,641,577 27-4
18-12-26 65,002,582,50+0,08 +3,2% ----2,642,58153 29-4
18-12-26 70,004,354,18+0,17 +4,1% 4,094,314,354,351 29-4
18-12-26 75,006,306,76-- -- ----6,406,30300 28-4
18-12-2616180,0010,2510,27+0,17 +1,7% ----10,2510,251 22-4
18-12-26 85,0022,0514,51-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,18-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9528,95-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3538,86-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8548,78-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- 0,050,20----0 --
19-03-27 35,00--0,21-- -- --------0 --
19-03-27 40,000,330,32-- -- 0,250,390,330,3316 23-4
19-03-27 45,000,510,48-- -- ----0,520,516 23-4
19-03-27 50,00--0,75-- -- --------0 --
19-03-27 52,001,850,91-- -- ----1,851,851 26-3
19-03-27 54,001,401,11-- -- 1,041,201,401,403 9-4
19-03-27 56,001,421,34-- -- 1,291,461,421,4242 23-4
19-03-27 58,001,781,64-- -- 1,571,751,781,784 24-4
19-03-27 60,002,111,99-- -- ----2,112,115 27-4
19-03-27 65,003,473,18-- -- ----3,543,4334 24-4
19-03-27 70,005,354,94-- -- 4,865,105,355,35100 24-4
19-03-27 75,007,257,44-- -- ----7,457,25150 28-4
19-03-27 80,0011,8510,78-- -- 10,6511,0011,8511,7080 15-4
19-03-27 85,00--14,85-- -- --------0 --
19-03-27 90,0019,3019,34-- -- ----19,3019,0025 28-4
19-03-27 100,00--28,96-- -- --------0 --
19-03-27 110,00--38,84-- -- 38,7039,40----0 --
19-03-27 120,0049,8448,75-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,19-0,01 -5,3% ----0,180,184 29-4
18-06-27135,000,370,31-- -- 0,200,420,370,371 6-1
18-06-27 40,000,420,44-- -- ----0,430,4243 28-4
18-06-27 45,000,660,68-- -- 0,600,820,660,6620 28-4
18-06-27 50,001,281,09-- -- ----1,281,281 24-4
18-06-27 55,001,851,76-- -- ----1,851,851 28-4
18-06-27 60,002,912,77-- -- ----2,912,911 24-4
18-06-27 70,006,056,19-- -- ----6,056,051 28-4
18-06-27 80,0012,4512,12-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,10-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,25-- -- ----38,7538,7510 23-3
18-06-27 110,0038,8038,95-- -- ----38,8038,8013 22-4
18-06-27 120,00--48,93-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,050,230,110,112 22-4
17-12-27 25,000,190,10-- -- --0,230,190,191 15-4
17-12-27 28,000,230,19-- -- 0,040,340,230,2310 1-4
17-12-27 30,000,270,24-- -- 0,20--0,300,272 9-4
17-12-2730535,000,450,41+0,01 +2,4% 0,250,560,450,4520 28-4
17-12-27 40,000,900,69-- -- ----0,900,902 8-4
17-12-27 45,001,451,11-- -- ----1,451,451 8-4
17-12-2723550,002,571,73+0,03 +1,7% 1,561,882,572,5720 2-4
17-12-27 55,002,602,63-- -- 2,462,782,602,603 28-4
17-12-27 60,004,103,88-- -- 3,494,274,104,10246 27-4
17-12-27 70,007,657,71-- -- 7,507,957,657,651 28-4
17-12-2736280,0013,6013,69+0,18 +1,3% ----13,6013,609 29-4
17-12-27 90,0027,0521,39-- -- ----27,0527,051 5-3
17-12-27 100,0029,9530,26-- -- ----29,9529,951 28-4
17-12-27 110,0040,0539,44+0,61 +1,5% ----40,0540,051 29-4
17-12-27 120,0049,8548,99-- -- ----49,8549,858 24-4
15-12-28 25,000,580,17-- -- 0,200,450,580,582 30-3
15-12-28 30,000,410,44-- -- ----0,410,411 14-4
15-12-28 35,000,760,77-- -- ----0,760,761 17-4
15-12-28 40,001,311,27-- -- ----1,311,311 17-4
15-12-2857045,002,111,98+0,01 +0,5% ----2,112,111 14-4
15-12-28 50,003,022,94+0,08 +2,7% 2,583,273,023,022 29-4
15-12-28 55,004,654,19-- -- ----4,654,651 13-4
15-12-28 60,006,075,78+0,29 +5,0% ----6,076,072 29-4
15-12-2818270,0014,4510,09+0,08 +0,8% 9,7010,4514,4514,4522 24-3
15-12-28 80,0016,7016,04-- -- ----16,7016,704 24-4
15-12-28 90,0023,9523,32-- -- ----23,9523,955 27-4
15-12-28 100,0031,2031,50-- -- ----31,2031,201 28-4
15-12-28 110,0041,2040,35+0,85 +2,1% ----41,2041,1512 29-4
15-12-28382120,0052,2049,68+0,20 +0,4% ----52,2052,204 8-4
21-12-29 25,000,480,45-- -- ----0,480,481 15-4
21-12-294230,000,900,78+0,01 +1,3% ----0,900,902 10-4
21-12-29 40,002,201,98-- -- ----2,202,205 10-4
21-12-29 45,002,952,91-- -- ----2,952,951 16-4
21-12-29 50,004,304,12-- -- ----4,354,3080 27-4
21-12-29 55,005,925,60-- -- ----5,925,9250 27-4
21-12-29 60,008,067,44-- -- ----8,068,062 13-4
21-12-29 70,0013,0112,05-- -- ----13,0113,012 13-4
21-12-29 80,0019,8017,99-- -- ----19,8519,804 8-4
21-12-29 90,0027,2024,96-- -- ----27,2027,205 9-4
21-12-29 100,0032,8032,75-- -- ----32,8032,805 28-4
21-12-29 120,0050,2550,11-- -- ----50,2550,251 28-4
21-12-29 150,0085,8079,04-- -- ----85,8085,801 13-1
20-12-30 30,001,301,03-- -- ----1,301,302 21-4
20-12-30 40,002,742,61-- -- ----2,742,742 24-4
20-12-30 45,003,883,77-- -- ----3,883,881 24-4
20-12-30 50,005,405,20-- -- 4,565,755,405,401 24-4
20-12-30 55,007,446,83-- -- ----7,447,441 8-4
20-12-30 60,008,758,76-0,01 -0,1% ----8,758,7510 29-4
20-12-30 65,0010,9010,94-- -- ----10,9010,901 28-4
20-12-30 70,0013,6013,64-- -- 12,9014,5013,6013,601 28-4
20-12-30 80,0019,9019,57-- -- ----19,9019,902 15-4
20-12-30 90,0031,7026,29-- -- ----31,7031,701 20-3
20-12-30 100,0034,3533,72+0,63 +1,9% ----34,4534,3566 29-4
20-12-30 120,0057,4050,55-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4579,18-- -- ----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?