Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,9675,74+0,22 +0,3% 76,3675,14583.01717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 9.350 (7.493 Calls, 1.857 Puts)
Totaal open interest bij opening 28.405 (12.073 Calls, 16.332 Puts)
Call / Put ratio 4,04
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-- -- --0,030,160,147 7-4
15-05-266254,000,020,01+0,01 +100,0% --0,030,020,021 15-5
15-05-26156,000,010,010,00 0,0% --0,030,010,011 6-5
15-05-26257,001,140,02-- -- ----1,141,143 23-3
15-05-263558,000,250,03-- -- ----0,250,251 7-4
15-05-265159,000,090,01-- -- ----0,090,091 20-4
15-05-2614560,000,010,010,00 0,0% ----0,010,012 14-5
15-05-2647562,000,060,03-- -- --0,020,060,0640 4-5
15-05-2660464,000,010,07-0,06 -85,7% --0,030,010,01140 15-5
15-05-2650866,000,010,010,00 0,0% --0,030,010,013 15-5
15-05-26 67,00--0,01-- -- --------0 --
15-05-2641468,000,020,020,00 0,0% --0,010,020,029 13-5
15-05-26 69,00--0,01-- -- --------0 --
15-05-2679770,000,020,020,00 0,0% --0,030,020,0211 14-5
15-05-264371,000,030,03-- -- ----0,030,031 13-5
15-05-2643872,000,050,01-- -- --0,070,060,054 13-5
15-05-2610673,000,120,02-- -- --0,070,120,0825 13-5
15-05-2640574,000,010,03-0,02 -66,7% --0,070,030,0121 15-5
15-05-2617575,000,030,07-0,04 -57,1% --0,040,050,029 15-5
15-05-2639076,000,300,26+0,04 +15,4% 0,110,400,350,13175 15-5
15-05-26377,000,980,90+0,08 +8,9% 1,101,390,980,9810 15-5
15-05-2621978,003,131,80+0,46 +25,6% 2,102,393,133,1315 12-5
15-05-26 79,00--2,78-- -- 3,063,42----0 --
15-05-26 80,00--3,78-- -- 4,014,49----0 --
15-05-26 82,00--5,78+0,48 +8,3% 5,906,60----0 --
15-05-26 84,00--7,78-- -- 7,808,65----0 --
15-05-26 88,0012,1411,78+0,36 +3,1% 11,8012,6512,1412,1320 15-5
15-05-263292,0015,9115,78+0,48 +3,0% 16,0016,5015,9115,8632 14-5
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
19-06-2661640,000,040,02-- -- ----0,040,041 5-5
19-06-261344,000,300,01-- -- 0,010,070,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,02+0,70 +3500,0% 0,010,080,720,7218 15-9
19-06-26 48,000,300,01-- -- 0,010,080,300,301 13-2
19-06-26 50,000,340,01-- -- 0,03--0,340,3450 2-4
19-06-26 52,000,070,03+0,04 +133,3% 0,010,100,070,0764 15-5
19-06-26 54,000,090,05+0,04 +80,0% 0,03--0,090,08157 15-5
19-06-26 55,000,120,06-- -- 0,040,130,120,121 8-5
19-06-26 56,000,100,08-- -- 0,020,140,100,1015 11-5
19-06-26 57,000,140,09-- -- ----0,140,147 8-5
19-06-26 58,000,240,11-- -- 0,100,170,250,2415 29-4
19-06-26 59,000,140,13+0,01 +7,7% 0,060,180,140,146 15-5
19-06-26 60,000,160,14+0,02 +14,3% --0,330,160,157 15-5
19-06-2663762,000,190,18+0,01 +5,6% 0,120,250,190,193 15-5
19-06-2650464,000,230,230,00 0,0% 0,180,310,250,2042 15-5
19-06-26 65,000,260,27-0,01 -3,7% 0,210,330,300,26187 15-5
19-06-261.07466,000,300,31+0,03 +9,7% --0,500,300,301 15-5
19-06-26 68,000,480,44+0,04 +9,1% 0,390,500,500,4614 15-5
19-06-26 70,000,760,66+0,10 +15,2% 0,660,810,770,7613 15-5
19-06-2626872,001,131,08+0,05 +4,6% 1,121,261,281,1388 15-5
19-06-2610074,001,911,80+0,11 +6,1% 1,862,041,971,6943 15-5
19-06-26 76,003,252,88+0,37 +12,8% 3,063,213,252,8023 15-5
19-06-26 78,00--4,35+0,37 +8,5% --------0 --
19-06-26 80,006,356,09-- -- 6,356,606,406,3550 14-5
19-06-26 82,00--7,98-- -- --------0 --
19-06-26 85,0011,2510,91+0,34 +3,1% ----11,2511,2515 15-5
19-06-26 88,0014,3413,89+0,45 +3,2% ----14,3414,3320 15-5
19-06-262590,0016,0515,88+0,45 +2,8% 16,3016,5516,0516,051 14-5
19-06-26 92,0021,0017,88-- -- 18,3018,5521,0021,0041 20-4
19-06-26 100,0034,7025,86-- -- 26,2526,5534,7034,7040 16-1
19-06-26 110,0046,0535,84-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 45,00--0,07-- -- --0,15----0 --
17-07-26 50,00--0,10-- -- 0,030,19----0 --
17-07-26 52,00--0,12-- -- 0,050,21----0 --
17-07-26 54,00--0,15-- -- 0,070,23----0 --
17-07-26 56,00--0,17-- -- --------0 --
17-07-26 58,000,190,21-0,02 -9,5% 0,130,290,190,191 15-5
17-07-26 60,000,300,26-- -- 0,200,330,300,301 12-5
17-07-26 62,000,350,32-- -- --------1 14-5
17-07-26 64,000,520,41-- -- ----0,520,524 13-5
17-07-26 66,000,570,54+0,03 +5,6% 0,490,630,570,545 15-5
17-07-267568,000,810,76+0,05 +6,6% 0,720,890,810,811 15-5
17-07-2624970,001,121,09+0,03 +2,8% 1,081,251,121,10101 15-5
17-07-26 72,001,641,60+0,04 +2,5% ----1,641,641 15-5
17-07-26 74,002,602,35+0,25 +10,6% 2,412,592,602,459 15-5
17-07-26 76,003,563,38+0,18 +5,3% 3,513,693,563,565 15-5
17-07-26 78,00--4,73-- -- --------0 --
17-07-26 80,00--6,33-- -- --------0 --
17-07-26 82,00--8,09-- -- 8,358,60----0 --
17-07-26 84,00--10,02-- -- 10,3010,55----0 --
17-07-26 88,00--13,96-- -- 14,3014,55----0 --
17-07-26 92,00--17,96-- -- 18,3018,55----0 --
21-08-26 40,00------ -- ---------- --
21-08-26 45,00------ -- ---------- --
21-08-26 50,00------ -- ---------- --
21-08-26 54,00------ -- ---------- --
21-08-26 56,00------ -- ---------- --
21-08-26 58,00------ -- ---------- --
21-08-26 60,00------ -- ---------- --
21-08-26 64,00------ -- ---------- --
21-08-26 66,00------ -- ---------- --
21-08-26 68,00------ -- ---------- --
21-08-26 70,00------ -- ---------- --
21-08-26 72,00------ -- ---------- --
21-08-26 74,00------ -- ---------- --
21-08-26 76,00------ -- ---------- --
21-08-26 78,00------ -- ---------- --
21-08-26 80,00------ -- ---------- --
21-08-26 82,00------ -- ---------- --
21-08-26 84,00------ -- ---------- --
21-08-26 88,00------ -- ---------- --
21-08-26 92,00------ -- ---------- --
18-09-26 24,00--0,01-- -- --0,10----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26130,000,100,01+0,09 +900,0% --0,090,100,101 24-12
18-09-26 35,000,250,03-- -- --0,120,250,255 24-3
18-09-26 40,000,480,11+0,37 +336,4% 0,020,140,480,481 24-11
18-09-26 46,000,250,19-- -- 0,100,260,250,2518 27-4
18-09-26 48,000,290,23-- -- ----0,290,292 29-4
18-09-26 50,000,300,27-- -- ----0,300,307 6-5
18-09-2623152,000,410,32+0,01 +3,1% 0,260,380,410,419 28-4
18-09-26 54,000,710,39-- -- 0,330,450,710,713 13-4
18-09-26 56,000,470,470,00 0,0% 0,420,570,470,471 15-5
18-09-26 58,000,510,57-0,06 -10,5% --1,070,510,511 15-5
18-09-2675860,000,710,710,00 0,0% 0,680,810,710,7110 15-5
18-09-261.10465,001,311,28+0,03 +2,3% 1,251,421,381,305 15-5
18-09-26 70,002,502,42+0,08 +3,3% ----2,502,407 15-5
18-09-26 75,004,854,55+0,30 +6,6% 4,744,944,854,6526 15-5
18-09-26 80,007,957,88-- -- ----8,257,9511 11-5
18-09-26 85,0012,1512,14-- -- 12,4012,7012,2512,1550 14-5
18-09-26 90,0017,9516,91-- -- 17,2017,5017,9517,9511 13-5
18-09-2658100,0031,0326,76+0,51 +1,9% 27,1027,4031,0331,038 12-2
18-09-2625110,0045,7536,66+0,50 +1,4% 37,0537,3545,7545,7511 25-3
18-09-26 120,0047,3046,61-- -- ----47,3047,3040 13-5
18-12-264620,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,01+0,09 +900,0% ----0,100,101 10-11
18-12-26 26,00--0,02-- -- --0,14----0 --
18-12-26 28,000,100,03-- -- ----0,100,101 6-2
18-12-26 30,000,240,05-- -- --0,520,240,241 23-3
18-12-26 35,000,150,13-- -- 0,040,200,150,151 20-4
18-12-26 40,000,420,21-- -- 0,130,280,420,4212 31-3
18-12-26 45,000,310,31-- -- 0,240,390,310,315 13-5
18-12-26 50,000,520,47-- -- ----0,520,521 12-5
18-12-26 52,000,510,57-- -- 0,490,640,510,511 7-5
18-12-26 54,001,220,68-- -- 0,590,761,221,225 7-4
18-12-261.83655,000,730,75-- -- 0,680,840,730,7315 11-5
18-12-2614756,002,670,82+0,01 +1,2% ----2,672,674 30-3
18-12-2615758,000,960,99-- -- 0,911,100,960,962 6-5
18-12-26 60,001,231,20+0,03 +2,5% ----1,231,236 15-5
18-12-26 65,002,002,02-0,02 -1,0% 1,942,162,002,003 15-5
18-12-26 70,003,413,36+0,05 +1,5% 3,333,543,423,4125 15-5
18-12-26 75,005,605,49+0,11 +2,0% ----5,705,6069 15-5
18-12-26 80,008,608,59-- -- ----8,608,6010 14-5
18-12-26 85,0012,6012,50-- -- 12,6513,1012,6512,6020 14-5
18-12-26 90,0026,1517,02-- -- 17,2017,7026,1526,1510 20-3
18-12-26 100,0026,8526,66-- -- ----26,8526,8525 14-5
18-12-26 110,0043,3536,56-- -- 36,9537,3543,3543,3525 9-2
18-12-26 120,0048,8546,49-- -- 46,8547,3048,8548,8511 22-4
19-03-27 30,00--0,12-- -- 0,010,20----0 --
19-03-27 35,00--0,20-- -- 0,080,27----0 --
19-03-27 40,000,330,30-- -- ----0,330,3316 23-4
19-03-27 45,000,510,44-- -- 0,330,520,520,516 23-4
19-03-27 50,00--0,68-- -- 0,570,74----0 --
19-03-27 52,001,850,80-- -- 0,700,881,851,851 26-3
19-03-27 54,001,120,97-- -- 0,871,061,121,125 5-5
19-03-27 56,001,421,15-- -- 1,061,261,421,4242 23-4
19-03-277158,001,711,39+0,01 +0,7% 1,291,501,711,714 4-5
19-03-2712360,001,751,67+0,02 +1,2% ----1,751,7510 8-5
19-03-27 65,002,682,64+0,04 +1,5% ----2,682,681 15-5
19-03-27 70,005,354,13-- -- 4,084,315,355,35100 24-4
19-03-27 75,006,356,26+0,09 +1,4% 6,306,606,406,353 15-5
19-03-27 80,009,959,22-- -- 9,359,659,959,8529 12-5
19-03-27 85,0013,9012,96-- -- 13,0513,5013,9013,901 13-5
19-03-27 90,0019,3017,25-- -- ----19,3019,0025 28-4
19-03-27 100,00--26,71-- -- 26,9527,55----0 --
19-03-27 110,00--36,56-- -- 36,8537,45----0 --
19-03-27269120,0049,8446,48+0,48 +1,0% 46,8047,3049,8449,52269 20-4
18-06-27 30,000,180,13-- -- 0,100,290,180,184 5-5
18-06-27 35,000,370,27-- -- --0,710,370,371 6-1
18-06-27 40,000,380,40-- -- 0,360,550,380,386 6-5
18-06-27 45,000,650,62-- -- 0,570,750,650,6510 13-5
18-06-27 50,001,000,95-- -- ----1,001,0016 8-5
18-06-271.40455,001,531,50+0,03 +2,0% 1,421,631,531,5230 14-5
18-06-27 60,002,352,34-- -- 2,252,472,352,351 11-5
18-06-2780370,005,455,28+0,14 +2,7% 5,255,555,455,45106 15-5
18-06-27 80,0010,7010,63-- -- 10,7011,0010,7010,702 14-5
18-06-27 90,0026,6018,18-- -- 18,3018,7526,6526,3582 19-3
18-06-2762100,0038,7527,12+0,40 +1,5% 27,2527,8038,7538,7510 23-3
18-06-27 110,0037,0036,79-- -- ----37,0037,0016 11-5
18-06-27 120,00--46,69-- -- 46,8047,45----0 --
18-06-27 150,00--76,51-- -- 76,6577,30----0 --
17-12-27 20,000,110,01-- -- 0,05--0,110,112 22-4
17-12-27 25,000,200,06-- -- --0,570,200,201 11-5
17-12-27 28,000,230,16-- -- 0,070,310,230,2310 1-4
17-12-27 30,000,270,20-- -- 0,200,350,300,272 9-4
17-12-27 35,000,450,36-- -- 0,260,500,450,4520 28-4
17-12-27 40,000,580,60-- -- ----0,580,581 7-5
17-12-27 45,001,450,96-- -- 0,871,111,451,451 8-4
17-12-27 50,001,521,50+0,02 +1,3% ----1,521,454 15-5
17-12-27 55,002,312,26+0,05 +2,2% 2,212,452,322,3121 15-5
17-12-27 60,003,403,35+0,05 +1,5% 3,313,573,403,4010 15-5
17-12-27 70,006,746,75-0,01 -0,1% 6,757,106,746,7017 15-5
17-12-27 80,0012,5512,30-- -- 12,4012,8012,5512,5512 13-5
17-12-27 90,0019,5519,69-0,14 -0,7% 19,8520,2519,5519,5011 15-5
17-12-27 100,0028,1028,30-0,20 -0,7% 28,4028,9528,1028,107 15-5
17-12-27 110,0037,5037,57-0,07 -0,2% ----37,5037,501 15-5
17-12-27 120,0048,8046,99-- -- 47,0047,6548,9548,758 30-4
17-12-27 150,00--76,43-- -- --------0 --
15-12-28 25,000,200,15-- -- --0,420,200,201 6-5
15-12-28 30,000,410,43-- -- ----0,410,411 14-4
15-12-28 35,000,760,72-- -- ----0,760,761 17-4
15-12-28 40,001,301,16-- -- 1,071,381,301,301 11-5
15-12-28 45,002,111,76-- -- 1,671,992,112,111 14-4
15-12-28 50,002,652,61-- -- 2,502,842,652,652 8-5
15-12-28 55,004,653,72-- -- 3,593,964,654,651 13-4
15-12-28 60,005,355,16-- -- 5,005,455,355,351 7-5
15-12-28 70,009,509,20-- -- 9,009,50----1 14-5
15-12-28 80,0016,7014,86-- -- 14,8515,2516,7016,704 24-4
15-12-28 90,0021,6721,85-0,18 -0,8% ----21,6721,6711 15-5
15-12-28 100,0029,6129,79-0,18 -0,6% 29,7030,4529,6129,615 15-5
15-12-28 110,0038,1638,43-0,27 -0,7% 38,3539,1038,1638,167 15-5
15-12-28 120,0052,2047,55-- -- 47,5548,4052,2052,204 8-4
15-12-28 150,00--76,64+0,43 +0,6% --------0 --
21-12-29 25,000,480,39-- -- 0,280,610,480,481 15-4
21-12-29 30,000,900,69-- -- ----0,900,902 10-4
21-12-29 40,001,901,74+0,16 +9,2% 1,641,981,901,901 15-5
21-12-29 45,002,892,60-- -- 2,462,842,892,891 12-5
21-12-29 50,003,953,69-- -- 3,543,953,953,951 7-5
21-12-29 55,005,405,08-- -- 4,895,355,405,401 7-5
21-12-29 60,006,736,74-0,01 -0,1% 6,557,056,736,6241 15-5
21-12-29 70,0011,1711,18-0,01 -0,1% 10,9011,5511,1711,0028 15-5
21-12-29 80,0017,0016,96-- -- 16,8517,4017,0017,001 6-5
21-12-29 90,0027,2023,72-- -- 23,4524,3027,2027,205 9-4
21-12-2944100,0032,3031,18+0,17 +0,5% 31,0031,9532,3032,301 4-5
21-12-29 110,00--39,23-- -- 39,1540,20----0 --
21-12-29 120,0048,4147,79+0,62 +1,3% ----48,4147,79110 15-5
21-12-29 150,0085,8076,17-- -- 76,5577,8085,8085,801 13-1
20-12-30 30,001,300,95-- -- 0,761,251,301,302 21-4
20-12-30 40,002,742,37-- -- 2,162,672,742,742 24-4
20-12-30 45,003,443,42-- -- 3,203,713,443,441 6-5
20-12-30 50,004,754,74+0,01 +0,2% 4,445,054,754,752 15-5
20-12-30 55,006,306,27-- -- ----6,306,301 11-5
20-12-30 60,008,008,07-0,07 -0,9% 7,758,408,158,00133 15-5
20-12-30 65,0010,5010,23-- -- 9,9010,5510,5010,501 6-5
20-12-30 70,0013,1012,83-- -- 12,3513,2013,1013,101 14-5
20-12-30 80,0018,7718,59-- -- 18,1019,0018,7718,771 6-5
20-12-30 90,0025,7025,15-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,57-- -- ----33,5533,5540 6-5
20-12-30 110,00--40,62-- -- 39,6041,15----0 --
20-12-30 120,0057,4049,11-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4577,12-- -- 76,5578,3085,4585,451 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?