Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 72,8072,32+0,48 +0,7% 72,8071,98760.18517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-4-2026)
Totaal volume 2.550 (1.573 Calls, 977 Puts)
Totaal open interest bij opening 16.182 (7.453 Calls, 8.729 Puts)
Call / Put ratio 1,61
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26652,000,020,05-0,03 -60,0% ----0,020,021 9-4
17-04-2611754,000,030,05-0,02 -40,0% --0,090,030,032 10-4
17-04-2633356,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-263457,000,030,01+0,02 +200,0% ----0,030,032 13-4
17-04-268058,000,400,02-- -- --0,070,400,4013 27-3
17-04-263559,000,020,01+0,01 +100,0% ----0,020,021 13-4
17-04-2639860,000,030,01+0,02 +200,0% ----0,030,031 13-4
17-04-2647062,000,050,03-- -- ----0,050,0530 9-4
17-04-26 63,00--0,05-- -- --------0 --
17-04-26 64,000,040,08-0,04 -50,0% 0,010,110,040,0420 13-4
17-04-26 65,000,080,11-- -- ----0,080,076 10-4
17-04-26 66,000,090,13-0,04 -30,8% ----0,090,099 13-4
17-04-266767,000,200,14-0,10 -71,4% ----0,200,2050 9-4
17-04-2680068,000,090,19-0,12 -63,2% ----0,140,0916 13-4
17-04-26 69,000,350,28-- -- 0,040,220,350,354 9-4
17-04-26 70,000,240,44-0,20 -45,5% ----0,400,2444 13-4
17-04-26 71,000,690,690,00 0,0% 0,300,480,750,6912 13-4
17-04-26 72,000,911,15-0,24 -20,9% 0,630,801,130,9130 13-4
17-04-26 73,001,251,82-0,57 -31,3% ----1,251,251 13-4
17-04-26 74,008,112,65-- -- 2,002,208,118,107 16-3
17-04-26 75,00--3,60-- -- 2,903,17----0 --
17-04-26 76,007,004,60-- -- ----7,007,002 2-4
17-04-26 77,00------ -- ---------- --
17-04-26 78,00--6,60-- -- 5,856,20----0 --
17-04-26 80,008,508,60-- -- ----8,508,504 10-4
17-04-26 84,0015,3412,60-- -- 11,8512,2015,3415,3425 1-4
17-04-26 88,00--16,60-- -- 15,8516,20----0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 45,00--0,01-- -- --------0 --
15-05-26 48,00--0,02-- -- --------0 --
15-05-26 50,000,420,03-- -- --0,130,420,423 23-3
15-05-26 52,000,160,06-- -- ----0,160,147 7-4
15-05-26 54,000,230,10-- -- ----0,230,231 7-4
15-05-26 56,000,580,13-- -- ----0,580,581 30-3
15-05-26 57,001,140,14-- -- 0,040,201,141,143 23-3
15-05-26 58,000,250,15-- -- 0,050,220,250,251 7-4
15-05-26 59,000,880,18-- -- ----1,000,8814 27-3
15-05-26 60,000,250,22+0,03 +13,6% ----0,250,251 13-4
15-05-2649362,000,250,28-0,06 -21,4% ----0,270,2516 13-4
15-05-26 64,000,360,39-- -- 0,300,390,360,361 10-4
15-05-26 66,000,540,56-0,02 -3,6% ----0,540,534 13-4
15-05-26 68,000,840,85-0,01 -1,2% ----0,840,835 13-4
15-05-26 70,001,401,34+0,06 +4,5% ----1,401,404 13-4
15-05-26 72,001,752,11-0,36 -17,1% 1,681,882,151,753 13-4
15-05-26 74,002,833,28-0,45 -13,7% ----2,852,834 13-4
15-05-26 76,0010,254,81-- -- ----10,2510,2511 30-3
15-05-26 78,00--6,62-- -- --------0 --
15-05-26 80,00--8,60-- -- --------0 --
15-05-26 84,00--12,60-- -- 11,8512,20----0 --
15-05-26 88,0017,6416,60-- -- ----17,6517,64100 7-4
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-- -- 0,010,090,080,081 27-3
19-06-26 35,000,120,01-- -- --0,720,120,121 16-3
19-06-26 40,000,300,05-- -- ----0,300,302 23-3
19-06-26 44,000,300,11-- -- 0,050,150,300,301 9-3
19-06-26 45,000,180,12-- -- ----0,180,181 10-4
19-06-26 46,000,720,13+0,59 +453,8% ----0,720,7218 15-9
19-06-26 48,000,300,16-- -- 0,090,210,300,301 13-2
19-06-26 50,000,340,19-- -- ----0,340,3450 2-4
19-06-26 52,000,430,23-- -- ----0,430,431 18-3
19-06-26 54,000,380,29-- -- ----0,380,381 7-4
19-06-26 55,000,290,32-0,03 -9,4% ----0,310,297 13-4
19-06-26 56,000,320,33-- -- ----0,350,32101 10-4
19-06-26 57,000,420,39-- -- ----0,420,4220 9-4
19-06-26 58,000,450,44-- -- 0,300,450,450,4535 9-4
19-06-26 59,000,550,49-- -- 0,340,480,550,5520 9-4
19-06-26 60,000,560,57-0,01 -1,8% --0,570,560,5610 13-4
19-06-26 62,000,680,76-0,08 -10,5% ----0,680,681 13-4
19-06-26 64,001,191,03-- -- 0,800,971,191,14262 9-4
19-06-26 65,001,081,22-0,14 -11,5% 0,971,151,081,0811 13-4
19-06-26 66,001,381,43-- -- 1,151,341,381,381 10-4
19-06-26 68,002,002,01-0,01 -0,5% 1,691,862,002,005 13-4
19-06-26 70,002,522,84-0,32 -11,3% 2,442,642,522,52108 13-4
19-06-2616872,003,593,96-0,58 -14,6% ----4,063,5911 13-4
19-06-26 74,004,895,34-0,45 -8,4% ----4,954,8910 13-4
19-06-26 76,007,056,96+0,09 +1,3% 6,356,607,107,0520 13-4
19-06-26 78,00--8,73-- -- --------0 --
19-06-26 80,0010,2010,60-0,40 -3,8% ----10,2010,205 13-4
19-06-26 85,0018,9015,48-- -- ----18,9018,9040 18-3
19-06-26 88,00--18,46-- -- 17,8518,20----0 --
19-06-26 90,0024,5520,45-- -- 19,9020,2024,5524,5525 17-3
19-06-26 100,0034,7030,42-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0540,39-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,15----0 --
18-09-26 26,00--0,01-- -- --0,13----0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26 30,000,100,02+0,08 +400,0% --0,520,100,101 24-12
18-09-26 35,000,250,07-- -- ----0,250,255 24-3
18-09-26 40,000,480,18+0,30 +166,7% 0,090,260,480,481 24-11
18-09-26 46,000,450,34-- -- ----0,450,453 2-4
18-09-26 48,000,450,42-- -- ----0,450,452 7-4
18-09-26 50,001,080,50-- -- ----1,081,082 24-3
18-09-26 52,000,620,59-- -- 0,490,630,620,621 8-4
18-09-26 54,000,710,72-0,01 -1,4% 0,610,750,710,713 13-4
18-09-26 56,000,890,90-0,01 -1,1% ----0,910,889 13-4
18-09-26 58,001,061,12-0,06 -5,4% 0,971,111,061,062 13-4
18-09-2668860,001,551,43-0,15 -10,5% 1,251,411,551,458 8-4
18-09-26 65,002,652,61-- -- ----2,652,656 8-4
18-09-26 70,004,644,66-- -- ----4,644,641 10-4
18-09-26 75,007,707,83-- -- ----7,707,705 10-4
18-09-26 80,0011,9511,85+0,10 +0,8% ----12,0011,9518 13-4
18-09-26 85,0023,9516,49-- -- 15,7516,2523,9523,9510 23-3
18-09-26 90,0024,9021,37-- -- 20,6021,1024,9024,9011 18-3
18-09-26 100,0031,0331,24-- -- ----31,0331,038 12-2
18-09-26 110,0045,7541,15-- -- 40,4540,9045,7545,7511 25-3
18-12-26 20,000,060,03+0,03 +100,0% --0,110,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% ----0,100,101 10-11
18-12-26 26,00--0,03-- -- 0,010,17----0 --
18-12-26 28,000,100,04-- -- ----0,100,101 6-2
18-12-2662630,000,240,06+0,01 +16,7% --0,520,240,241 23-3
18-12-26 35,000,300,15-- -- ----0,300,303 30-3
18-12-26 40,000,420,24-- -- ----0,420,4212 31-3
18-12-26 45,000,580,40-- -- ----0,580,582 2-4
18-12-26 50,000,670,66-- -- ----0,670,678 9-4
18-12-26 52,001,670,81-- -- ----1,671,6710 24-3
18-12-26 54,001,221,01-- -- 0,881,021,221,225 7-4
18-12-26 55,001,121,12-- -- 0,40--1,121,125 10-4
18-12-26 56,002,671,24-- -- ----2,672,674 30-3
18-12-2615658,001,551,56-- -- 1,401,551,551,556 10-4
18-12-26 60,001,841,94-0,10 -5,2% ----1,851,845 13-4
18-12-26 65,003,403,28+0,12 +3,7% ----3,403,401 13-4
18-12-26 70,005,005,38-0,38 -7,1% ----5,105,00300 13-4
18-12-26 75,0010,458,38-- -- ----10,4510,451 1-4
18-12-26 80,0016,4512,23-- -- ----16,4516,452 20-3
18-12-26 85,0022,0516,63-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1521,39-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9531,21-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3541,11-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5551,02-- -- 50,3550,9554,5554,5525 2-2
19-03-27 30,00--0,08-- -- --------0 --
19-03-27 35,00--0,20-- -- --------0 --
19-03-27 40,000,150,34-- -- ----0,150,1510 23-3
19-03-27 45,00--0,54-- -- 0,440,59----0 --
19-03-27 50,00--0,90-- -- --------0 --
19-03-27 52,001,851,11-- -- ----1,851,851 26-3
19-03-27 54,001,401,35-- -- ----1,401,403 9-4
19-03-27 56,002,951,66-- -- 1,461,662,952,9530 26-3
19-03-27 58,003,522,02-- -- ----3,543,5150 26-3
19-03-27 60,002,532,45-- -- ----2,602,5340 8-4
19-03-27 65,004,003,89-- -- 3,603,814,004,0010 8-4
19-03-27 70,005,926,00-0,08 -1,3% 5,605,906,155,92200 13-4
19-03-27 75,00--8,93-- -- --------0 --
19-03-27 80,00--12,65-- -- --------0 --
19-03-27 85,00--16,84-- -- 16,1516,70----0 --
19-03-27 90,00--21,44-- -- 20,6521,40----0 --
19-03-27 100,00--31,20-- -- 30,3531,20----0 --
19-03-27 110,00--41,09-- -- 40,3041,10----0 --
18-06-27 30,000,290,14+0,15 +107,1% ----0,290,291 13-8
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,900,52-- -- ----0,900,902 3-3
18-06-27 45,001,380,84-- -- 0,600,901,381,3820 30-3
18-06-27 50,001,301,300,00 0,0% ----1,301,301 13-4
18-06-271.46755,002,252,10-0,15 -7,1% 1,862,122,252,25230 10-4
18-06-27 60,003,403,29-- -- ----3,403,40230 10-4
18-06-27 70,006,967,27-0,31 -4,3% ----6,966,962 13-4
18-06-27 80,0016,5013,79-- -- ----16,5016,501 3-2
18-06-27 90,0026,6022,04-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7531,36-- -- ----38,7538,7510 23-3
18-06-27 110,0041,0041,12-- -- ----41,0041,001 10-4
18-06-27 120,00--51,00-- -- --------0 --
17-12-27 20,000,050,03-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,10-- -- --0,570,240,183 20-3
17-12-27 28,000,230,18-- -- ----0,230,2310 1-4
17-12-27 30,000,270,25-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,45-- -- ----0,700,6921 3-3
17-12-27 40,000,900,77-- -- ----0,900,902 8-4
17-12-27 45,001,451,28-- -- ----1,451,451 8-4
17-12-27 50,002,572,03-- -- ----2,572,5720 2-4
17-12-27 55,003,223,12-- -- ----3,323,222 8-4
17-12-27 60,004,524,56-- -- ----4,554,5226 10-4
17-12-27 70,008,908,85+0,05 +0,6% 8,308,858,908,9010 13-4
17-12-2725780,0014,9515,15-0,45 -3,0% ----15,1014,9541 13-4
17-12-27 90,0027,0523,33-- -- 22,4523,2527,0527,051 5-3
17-12-27 100,0034,8232,35-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9541,64-- -- ----42,9542,9519 7-4
17-12-27 120,0053,0051,21-- -- ----53,0053,001 11-2
15-12-28 25,000,580,22-- -- 0,20--0,580,582 30-3
15-12-28 30,000,720,52-- -- ----0,720,721 14-1
15-12-28 35,001,180,90-- -- ----1,181,181 9-4
15-12-2883240,001,561,44-0,04 -2,8% ----1,561,561 13-4
15-12-2856945,003,432,27-0,11 -4,8% ----3,433,431 23-3
15-12-28 50,004,713,36-- -- ----4,714,711 30-3
15-12-28 55,004,654,75-0,10 -2,1% ----4,654,651 13-4
15-12-28 60,007,306,50-- -- ----7,307,301 1-4
15-12-28 70,0014,4511,22-- -- 10,5011,2514,4514,4522 24-3
15-12-2819080,0021,0017,51-0,65 -3,7% ----21,0021,001 27-1
15-12-28 90,0030,9025,04-- -- ----30,9030,9025 21-1
15-12-28 100,0033,5533,45+0,10 +0,3% ----33,6533,555 13-4
15-12-28 110,0044,9542,34-- -- 41,0542,4544,9544,955 1-4
15-12-28 120,0052,2051,65-- -- ----52,2052,204 8-4
21-12-29 25,000,440,45-- -- ----0,440,442 10-4
21-12-29 30,000,900,83-- -- ----0,900,902 10-4
21-12-29 40,002,202,20-- -- ----2,202,205 10-4
21-12-2914245,003,953,30-0,23 -7,0% ----3,993,952 1-4
21-12-29 50,004,404,55-0,15 -3,3% ----4,404,402 13-4
21-12-29 55,006,006,20-0,20 -3,2% ----6,006,001 13-4
21-12-29 60,008,068,17-0,11 -1,3% ----8,068,062 13-4
21-12-29 70,0013,0113,09-0,08 -0,6% 12,2513,2513,0113,012 13-4
21-12-29 80,0019,8019,35-- -- ----19,8519,804 8-4
21-12-29 90,0027,2026,61-- -- 25,3026,8527,2027,205 9-4
21-12-29 100,0038,7534,52-- -- ----38,7538,7514 26-3
21-12-29624120,0058,1552,04-0,78 -1,5% ----58,1558,151 9-3
21-12-29 150,0085,8081,13-- -- ----85,8085,801 13-1
20-12-30 30,001,751,13-- -- 0,721,441,751,755 2-3
20-12-30 40,003,212,84-- -- ----3,213,211 23-3
20-12-30345,005,204,07-0,17 -4,2% ----5,205,201 30-3
20-12-30 50,005,705,55+0,15 +2,7% ----5,705,704 13-4
20-12-30 55,007,447,32-- -- ----7,447,441 8-4
20-12-30 60,0010,999,34-- -- 8,659,5510,9910,994 26-3
20-12-30 65,0012,0511,68+0,37 +3,2% ----12,0511,505 13-4
20-12-30 70,0015,2014,44-- -- 13,5514,6515,2015,003 8-4
20-12-30 80,0020,5520,61-- -- ----20,5520,033 10-4
20-12-30 90,0031,7027,56-- -- ----31,7031,701 20-3
20-12-30104100,0035,8535,18-0,76 -2,2% ----35,8535,8522 10-4
20-12-30 120,0057,4052,29-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4580,71-- -- ----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?