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* 76,1476,24-0,10 -0,1% 76,9276,1452.78211:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-7-2026)
Totaal volume 1.532 (603 Calls, 929 Puts)
Totaal open interest bij opening 18.938 (5.395 Calls, 13.543 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,02-- -- --------0 --
17-07-26 50,00--0,05-- -- --------0 --
17-07-26 52,00--0,06-- -- --------0 --
17-07-26 54,00--0,01-- -- --------0 --
17-07-26 56,00--0,01-- -- --------0 --
17-07-26858,000,140,02-- -- ----0,140,141 22-5
17-07-261760,000,180,03-- -- --------1 12-6
17-07-2620262,000,040,01-- -- ----0,040,042 25-6
17-07-265464,000,220,02-- -- --------1 25-6
17-07-2624866,000,040,03+0,01 +33,3% --0,060,040,041 14:52
17-07-26 68,000,060,05-- -- --0,080,060,061 2-7
17-07-26 69,00--0,06-- -- --0,16----0 --
17-07-26 70,000,100,07+0,03 +42,9% ----0,100,108 8-7
17-07-26 71,00--0,08-- -- --------0 --
17-07-26 72,000,080,11-- -- ----0,100,086 7-7
17-07-26 73,000,190,16+0,03 +18,8% ----0,190,191 16:59
17-07-2695074,000,460,27+0,19 +70,4% 0,240,400,460,20262 8-7
17-07-26 75,000,670,46+0,21 +45,7% 0,430,640,680,45100 8-7
17-07-2673176,000,720,79-0,07 -8,9% 0,740,981,070,6591 16:30
17-07-26 77,001,351,32+0,03 +2,3% ----1,351,1013 16:57
17-07-26 78,001,792,06-- -- ----1,791,795 7-7
17-07-26 79,00--2,95-- -- --------0 --
17-07-26 80,003,853,91-- -- ----3,863,85100 7-7
17-07-26 81,00------ -- ---------- --
17-07-26 82,004,975,90-- -- 5,706,054,974,971 25-6
17-07-26 84,0011,707,90-- -- 7,708,0511,7011,705 20-5
17-07-26 88,00--11,90-- -- --------0 --
17-07-26 92,00--15,90-- -- --------0 --
21-08-26 40,00--0,05-- -- --------0 --
21-08-26 45,00--0,01-- -- --------0 --
21-08-26 50,00--0,01-- -- --0,13----0 --
21-08-26 52,00--0,03-- -- --0,14----0 --
21-08-26 54,00--0,04-- -- --------0 --
21-08-26 56,000,120,07-- -- ----0,120,121 19-6
21-08-26158,000,580,10-0,02 -20,0% --0,190,580,581 20-5
21-08-26 60,000,200,13-- -- 0,040,220,200,207 24-6
21-08-26 62,000,180,18-- -- ----0,180,187 6-7
21-08-26 64,000,230,24-- -- ----0,230,231 6-7
21-08-26 66,000,310,33-0,02 -6,1% --1,220,360,312 14:51
21-08-2630968,000,580,49-- -- 0,420,590,580,5436 6-7
21-08-2658670,000,770,74+0,08 +10,8% 0,710,880,770,715 8-7
21-08-26 72,001,141,16-- -- 0,671,441,141,142 7-7
21-08-26 74,001,721,82-- -- 1,40--1,801,723 7-7
21-08-26 76,003,142,77+0,37 +13,4% 2,752,973,143,1310 8-7
21-08-26 78,003,804,03-0,23 -5,7% 4,014,223,803,7517 16:24
21-08-26 80,005,285,58-- -- 5,455,755,285,2816 30-6
21-08-26 82,00--7,29-- -- --------0 --
21-08-26 84,009,119,15-- -- 8,959,409,129,11100 7-7
21-08-26 88,0015,2913,10-- -- ----15,2915,2950 17-6
21-08-2646592,0017,7017,07-0,13 -0,8% ----17,7017,7025 6-7
18-09-26 24,00--0,01-- -- --0,05----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% --0,520,100,101 24-12
18-09-26735,000,250,01-- -- --0,060,250,255 24-3
18-09-26 40,000,140,01-- -- --0,080,140,141 20-5
18-09-26 46,000,250,04-- -- --0,100,250,2518 27-4
18-09-26 48,000,150,06-- -- ----0,150,155 11-6
18-09-2610350,000,200,07+0,01 +14,3% ----0,200,2018 28-5
18-09-26 52,000,160,09-- -- 0,020,160,160,164 19-6
18-09-26 54,000,300,11-- -- 0,040,190,300,302 11-6
18-09-26 56,000,200,13-- -- ----0,200,205 22-6
18-09-26 58,000,250,18-- -- 0,100,270,250,255 22-6
18-09-26 60,000,230,23-- -- 0,150,320,230,233 6-7
18-09-26 64,000,380,39-- -- 0,320,49----1 6-7
18-09-26 65,000,530,46-- -- 0,400,570,530,531 2-7
18-09-26 66,000,630,56+0,07 +12,5% --0,690,630,553 8-7
18-09-26 68,000,790,77+0,02 +2,6% ----0,790,791 13:17
18-09-26 70,001,051,08-0,03 -2,8% ----1,241,05102 13:43
18-09-26 72,001,471,55-- -- 1,541,741,471,473 30-6
18-09-26 74,002,242,23-- -- 2,222,422,352,243 3-7
18-09-26 75,002,942,64-- -- ----3,002,945 3-7
18-09-26 76,003,203,14+0,06 +1,9% ----3,203,203 8-7
18-09-26 78,004,824,33-- -- ----4,824,821 6-7
18-09-26 80,006,005,79+0,21 +3,6% ----6,006,005 8-7
18-09-268582,007,007,45-0,07 -0,9% ----7,007,0017 25-6
18-09-26 85,0011,6010,17-- -- 10,0010,3511,6011,6045 19-6
18-09-26 88,00--13,12-- -- 12,9013,25----0 --
18-09-26 90,0016,0015,09-- -- 14,8515,2016,0015,804 3-7
18-09-26 92,00--17,08-- -- --------0 --
18-09-26 100,0025,1025,05-- -- ----25,1025,1050 3-7
18-09-2691110,0035,5535,03-0,13 -0,4% 34,8035,1535,5535,5540 3-7
18-09-26200120,0045,6545,00-0,13 -0,3% ----45,6545,6550 6-7
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --0,10----0 --
18-12-2613225,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,01-- -- --0,11----0 --
18-12-26 28,000,070,01-- -- ----0,070,071 19-5
18-12-2662630,000,240,02-- -- 0,010,080,240,241 23-3
18-12-26 35,000,070,02-- -- 0,050,110,070,0720 2-7
18-12-26 40,000,120,09-- -- 0,030,150,120,124 23-6
18-12-26 45,000,210,15-- -- 0,06--0,210,212 19-6
18-12-26 50,000,270,25+0,02 +8,0% 0,20------4 15:04
18-12-26 52,000,330,28-- -- ----0,330,331 22-6
18-12-26 54,000,620,34-- -- 0,250,440,620,625 28-5
18-12-26 55,000,410,38-- -- ----0,410,412 6-7
18-12-26 56,000,420,40-- -- ----0,420,421 2-7
18-12-26 58,000,500,49-- -- 0,410,590,500,501 25-6
18-12-26 60,000,600,600,00 0,0% 0,501,530,600,601 15:14
18-12-26 65,001,101,09-- -- 1,001,221,101,1020 7-7
18-12-26 70,002,152,02+0,13 +6,4% ----2,152,155 8-7
18-12-26 75,003,903,71-- -- ----3,903,8520 6-7
18-12-26 80,005,856,55-- -- ----6,005,85300 25-6
18-12-26 85,0010,6010,48-- -- ----10,6010,6016 29-6
18-12-26 90,0017,3015,07-- -- ----17,3017,3021 17-6
18-12-26 100,0027,1025,04-- -- ----27,1027,0550 18-5
18-12-26 110,0036,7035,01-- -- ----36,7036,7071 18-6
18-12-26 120,0044,9544,99-- -- 44,7045,1544,9544,9550 7-7
19-03-27 30,00--0,06-- -- --0,15----0 --
19-03-27 35,00--0,12-- -- --------0 --
19-03-27 40,000,330,16-- -- --------1 23-6
19-03-27 45,000,510,25-- -- 0,150,360,520,516 23-4
19-03-27 50,000,560,40-- -- 0,280,500,560,562 27-5
19-03-27652,000,600,490,00 0,0% ----0,600,6010 19-6
19-03-27 54,000,590,57-- -- 0,470,670,590,591 1-7
19-03-274456,001,280,68+0,02 +2,9% 0,590,801,281,281 1-6
19-03-27 58,001,010,83-- -- 0,750,951,011,012 19-6
19-03-27 60,001,041,01-- -- ----1,111,0429 2-7
19-03-27 65,001,761,71-- -- ----1,761,767 1-7
19-03-27 70,003,032,82-- -- 2,742,973,033,033 6-7
19-03-27 75,004,454,62-0,17 -3,7% 4,594,854,494,4524 15:13
19-03-27 80,007,707,29-- -- ----7,707,7050 22-6
19-03-27 85,0010,3510,95-- -- 10,8011,2010,3510,356 30-6
19-03-27 90,0019,3015,24-- -- ----19,3019,0025 28-4
19-03-27 100,00--25,07-- -- 24,6525,40----0 --
19-03-27 110,00--35,01-- -- --------0 --
19-03-27 120,0049,8444,98-- -- 44,7045,1549,8449,52269 20-4
18-06-27 30,000,100,06-- -- ----0,100,102 2-7
18-06-27135,000,370,19-- -- 0,090,290,370,371 6-1
18-06-27 40,000,400,27-- -- ----0,400,401 12-6
18-06-27 45,000,530,43-- -- 0,360,550,530,531 16-6
18-06-2716850,001,060,66+0,06 +9,1% ----1,081,0512 8-6
18-06-271.55655,001,041,06-0,02 -1,9% 0,951,181,041,045 15:05
18-06-27 56,00--1,15-- -- --------0 --
18-06-27 58,00--1,38-- -- 1,321,52----0 --
18-06-273.07460,001,621,68-0,06 -3,6% 1,611,821,651,6285 15:14
18-06-27 65,00--2,64-- -- --------500 7-7
18-06-27 70,004,284,09-- -- ----4,284,2825 6-7
18-06-27 75,006,356,20+0,15 +2,4% ----6,356,3570 17:29
18-06-27 80,009,258,99+0,26 +2,9% ----9,259,251 8-7
18-06-27 85,00--12,45-- -- --------0 --
18-06-27 90,0017,7016,42-- -- ----17,7017,701 25-5
18-06-2765100,0026,0725,34-0,11 -0,4% ----26,0726,0710 26-5
18-06-27 110,0034,7535,02-- -- ----34,7534,7044 26-6
18-06-27 120,0044,9544,98-- -- ----44,9544,95187 23-6
18-06-27 150,00--74,92-- -- --------0 --
17-12-27 20,000,100,02-- -- 0,05--0,100,101 15-6
17-12-27 25,000,220,08-- -- 0,010,180,220,221 5-6
17-12-27 28,000,230,15-- -- 0,060,270,230,2310 1-4
17-12-27 30,000,290,18-- -- 0,090,30----2 7-7
17-12-27 35,000,400,29-- -- ----0,400,40127 25-5
17-12-27 40,000,550,47-- -- ----0,550,551 16-6
17-12-27 45,001,040,77-- -- 0,640,901,041,0410 28-5
17-12-27 50,001,191,19-- -- ----1,191,191 7-7
17-12-27 55,001,831,84-- -- 1,731,981,831,837 6-7
17-12-27 60,002,902,74-- -- ----2,902,903 3-7
17-12-27 70,005,755,75-- -- 5,605,955,755,751 7-7
17-12-27 80,0010,7010,89-0,19 -1,7% 10,7011,1010,7010,7040 14:03
17-12-27 90,0017,5118,06-- -- 17,8518,2517,7517,5190 30-6
17-12-27 100,0028,3326,61-- -- ----28,6528,3360 22-5
17-12-27 110,0036,3035,86-- -- ----36,3036,3020 1-7
17-12-27 120,0044,5945,41-- -- ----44,8044,508 30-6
17-12-27 150,00--74,89-- -- --------0 --
16-06-28 40,00--0,74-- -- 0,461,00----0 --
16-06-28 50,00--1,73-- -- --------0 --
16-06-28 55,00--2,55-- -- --------0 --
16-06-28 60,00--3,63-- -- --------0 --
16-06-28 70,00--7,03-- -- 6,607,35----0 --
16-06-28 80,0011,7512,36-0,61 -4,9% 11,9012,6511,7511,751 15:13
16-06-28 90,00--19,18-- -- --------0 --
16-06-28 100,00--27,37-- -- --------0 --
16-06-28 110,00--36,36-- -- --------0 --
16-06-28 120,00--45,47-- -- 44,9546,40----0 --
16-06-28 150,00--74,90-- -- 74,0075,80----0 --
15-12-282.64225,000,280,150,00 0,0% ----0,280,282 5-6
15-12-28 30,000,520,41-- -- ----0,520,524 3-6
15-12-28 35,000,700,68-- -- ----0,700,7010 6-7
15-12-28 40,001,301,12-- -- 1,001,231,301,301 11-5
15-12-28 45,001,641,60-- -- ----1,641,642 6-7
15-12-28 50,002,402,33-- -- ----2,402,4010 6-7
15-12-28 55,003,503,30-- -- ----3,503,501 19-6
15-12-28 60,004,754,56+0,19 +4,2% ----4,754,754 15:20
15-12-28 70,008,318,28-- -- --------1 2-7
15-12-28 80,0013,6713,76-- -- 13,4513,9013,6713,671 22-6
15-12-28 90,0021,6720,60-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6128,46-- -- ----29,6129,615 15-5
15-12-28 110,0038,3537,07-- -- 36,5037,3038,3538,351 25-5
15-12-28 120,0046,1546,16-- -- ----46,1546,151 23-6
15-12-28 150,0079,3574,97-- -- ----79,3579,351 8-6
21-12-29 25,000,410,42-- -- ----0,410,411 29-6
21-12-29 30,000,710,72-- -- ----0,710,711 29-6
21-12-29 40,002,031,66-- -- ----2,032,031 8-6
21-12-29 45,002,552,41-- -- ----2,552,552 16-6
21-12-29 50,003,363,39-- -- 3,053,58----3 7-7
21-12-29 55,005,054,63-- -- ----5,055,051 16-6
21-12-291.12560,006,736,17-0,12 -1,9% --------1 17-6
21-12-29 70,0010,8010,23-- -- 9,8010,50----7 22-6
21-12-29 80,0016,1015,87-- -- ----16,1016,108 22-6
21-12-29 90,0027,2022,57-- -- 21,8522,9027,2027,205 9-4
21-12-29 100,0031,2029,96-- -- ----31,2031,201 17-6
21-12-29 110,0040,7037,93-- -- 37,2538,5540,7040,706 11-6
21-12-29 120,0047,0746,45-- -- ----47,0747,0720 23-6
21-12-29 150,0076,9074,77-- -- ----76,9076,903 18-5
20-12-30 30,000,990,96-- -- 0,641,240,990,991 24-6
20-12-30 40,002,622,20-- -- ----2,622,621 9-6
20-12-30 45,004,003,16-- -- ----4,003,612 10-6
20-12-30 50,004,524,35-- -- ----4,524,522 30-6
20-12-30 55,006,055,81-- -- ----6,056,051 3-7
20-12-30 60,007,377,54-- -- 7,007,857,377,371 26-6
20-12-30 65,009,209,55-0,35 -3,7% ----9,209,2027 15:13
20-12-30 70,0011,9011,88+0,02 +0,2% ----12,0011,8538 15:29
20-12-30 80,0017,2517,57-- -- ----17,2517,251 7-7
20-12-30 90,0025,7024,11-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5531,42-- -- ----33,5533,5540 6-5
20-12-30 110,0039,7039,23-- -- ----39,7039,7040 22-6
20-12-30 120,0048,1047,69-- -- ----48,1045,952 23-6
20-12-30 150,0076,7575,19-- -- ----76,7576,754 16-6
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?