Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 73,0273,34-0,32 -0,4% 73,1472,6489.03113:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-4-2026)
Totaal volume 2.969 (1.578 Calls, 1.391 Puts)
Totaal open interest bij opening 10.756 (7.146 Calls, 3.610 Puts)
Call / Put ratio 1,13
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 --
15-05-26 50,000,040,03-- -- ----0,040,042 15-4
15-05-26 52,000,160,04-- -- ----0,160,147 7-4
15-05-26 54,000,230,06-- -- ----0,230,231 7-4
15-05-26 56,000,580,08-- -- ----0,580,581 30-3
15-05-26 57,001,140,09-- -- ----1,141,143 23-3
15-05-26 58,000,250,09-- -- ----0,250,251 7-4
15-05-26 59,000,090,10-- -- ----0,090,091 20-4
15-05-26 60,000,120,12-- -- ----0,120,1211 15-4
15-05-26 62,000,120,14-0,02 -14,3% ----0,120,126 23-4
15-05-26 64,000,210,19+0,02 +10,5% ----0,210,1750 23-4
15-05-26 66,000,260,27-0,01 -3,7% ----0,280,2453 23-4
15-05-26 68,000,390,40-0,01 -2,5% --0,530,410,34169 23-4
15-05-26 70,000,700,62+0,08 +12,9% --0,710,700,5823 23-4
15-05-26 72,001,051,04+0,01 +1,0% ----1,251,0215 16:07
15-05-26 74,002,131,73+0,40 +23,1% ----2,131,9217 23-4
15-05-26 76,002,722,91-- -- ----2,722,562 22-4
15-05-26 78,003,954,50-- -- ----3,953,955 22-4
15-05-26 80,00--6,39-- -- --------0 --
15-05-26 84,00--10,36-- -- --------0 --
15-05-26 88,0017,6414,36-- -- ----17,6517,64100 7-4
15-05-26 92,00--18,36-- -- --------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-- -- 0,010,090,080,081 27-3
19-06-2647735,000,120,01-- -- --0,720,120,121 16-3
19-06-2661640,000,300,06-0,04 -66,7% ----0,300,302 23-3
19-06-26 44,000,300,08-- -- ----0,300,301 9-3
19-06-26 45,000,180,09-- -- ----0,180,181 10-4
19-06-26 46,000,720,09+0,63 +700,0% ----0,720,7218 15-9
19-06-26 48,000,300,11-- -- ----0,300,301 13-2
19-06-26 50,000,340,13-- -- ----0,340,3450 2-4
19-06-26 52,000,160,16-- -- ----0,160,165 17-4
19-06-26 54,000,150,19-- -- ----0,150,151 20-4
19-06-26 55,000,200,21-- -- ----0,200,201 22-4
19-06-26 56,000,240,23-- -- ----0,240,241 20-4
19-06-26 57,000,420,27-- -- ----0,420,4220 9-4
19-06-26 58,000,240,30-- -- ----0,240,241 22-4
19-06-26 59,000,550,34-- -- ----0,550,5520 9-4
19-06-26 60,000,360,38-0,02 -5,3% --0,360,380,3526 16:01
19-06-26 62,000,520,49+0,03 +6,1% --0,520,520,502 23-4
19-06-26 64,000,670,670,00 0,0% --0,710,710,6752 23-4
19-06-26 65,000,760,77-0,01 -1,3% ----0,800,7621 14:38
19-06-26 66,000,910,910,00 0,0% ----0,980,9144 23-4
19-06-2671168,001,281,28-0,04 -3,1% ----1,281,282 15:27
19-06-26 70,002,001,81+0,19 +10,5% ----2,002,0020 23-4
19-06-26 72,002,562,59-0,03 -1,2% ----2,572,56203 23-4
19-06-26 74,004,033,69+0,34 +9,2% ----4,033,8511 23-4
19-06-26 76,004,945,11-- -- ----4,944,847 22-4
19-06-26 78,00--6,74-- -- --------0 --
19-06-26 80,009,008,57-- -- ----9,009,005 15-4
19-06-26 85,0018,9013,40-- -- ----18,9018,9040 18-3
19-06-26 88,00--16,35-- -- --------0 --
19-06-26 90,0024,5518,33-- -- ----24,5524,5525 17-3
19-06-26 92,0021,0020,31-- -- ----21,0021,0041 20-4
19-06-26 100,0034,7028,27-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0538,24-- -- ----46,0546,0540 24-3
17-07-26 40,00--0,01-- -- --------0 --
17-07-26 45,00--0,06-- -- --------0 --
17-07-26 50,00--0,18-- -- --------0 --
17-07-26 52,00------ -- --------0 --
17-07-26 54,00--0,28-- -- --------0 --
17-07-26 56,00--0,35-- -- --------0 --
17-07-26 58,00--0,45-- -- --------0 --
17-07-26 60,000,510,54-- -- ----0,510,511 21-4
17-07-26 62,000,740,69+0,05 +7,2% ----0,750,7115 23-4
17-07-26 64,000,850,89-0,04 -4,5% ----0,850,8531 23-4
17-07-26 66,001,241,18+0,06 +5,1% --1,521,241,2431 23-4
17-07-26 68,001,631,60+0,03 +1,9% ----1,641,6312 23-4
17-07-26 70,002,332,18+0,15 +6,9% ----2,522,2737 23-4
17-07-26 72,003,402,99+0,41 +13,7% ----3,403,1010 23-4
17-07-26 74,003,904,05-- -- ----3,903,901 22-4
17-07-26 76,00--5,35-- -- --------0 --
17-07-26 78,00--6,90+0,20 +2,9% --------0 --
17-07-26 80,00--8,62-- -- --------0 --
17-07-26 84,00--12,44-- -- --------0 --
17-07-26 88,00--16,39-- -- --------0 --
17-07-26 92,00--20,39-- -- --------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 30,000,100,03+0,07 +233,3% --0,520,100,101 24-12
18-09-26735,000,250,07-0,02 -28,6% ----0,250,255 24-3
18-09-26 40,000,480,16+0,32 +200,0% ----0,480,481 24-11
18-09-26 46,000,250,26-0,01 -3,8% ----0,250,257 17:17
18-09-26 48,000,450,31-- -- ----0,450,452 7-4
18-09-26 50,000,380,380,00 0,0% ----0,390,3821 15:50
18-09-26 52,000,460,460,00 0,0% ----0,470,4620 23-4
18-09-26 54,000,710,57-- -- ----0,710,713 13-4
18-09-26 56,000,650,69-- -- ----0,650,652 20-4
18-09-26 58,001,060,86-- -- ----1,061,062 13-4
18-09-26 60,000,921,08-- -- ----1,100,922 17-4
18-09-26 65,002,051,99+0,06 +3,0% ----2,052,0515 14:17
18-09-26 70,003,863,58-- -- ----3,863,8682 20-4
18-09-26 75,006,206,26-- -- ----6,706,2045 17-4
18-09-26 80,0010,3510,03+0,32 +3,2% ----10,3510,352 15:43
18-09-26 85,0014,2014,48-- -- ----14,3014,2014 22-4
18-09-26 90,0024,9019,29-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0329,13-- -- ----31,0331,038 12-2
18-09-26 110,0045,7539,04-- -- ----45,7545,7511 25-3
18-09-26 120,00--48,96-- -- --------0 --
18-12-26 20,000,060,01+0,05 +500,0% ----0,060,062 19-12
18-12-26 24,00--0,02-- -- --------0 --
18-12-2613225,000,100,030,00 0,0% ----0,100,101 10-11
18-12-26 26,00--0,040,00 0,0% --------0 --
18-12-26 28,000,100,06-- -- ----0,100,101 6-2
18-12-26 30,000,240,07-- -- --0,520,240,241 23-3
18-12-26 35,000,150,15-- -- ----0,150,151 20-4
18-12-26 40,000,420,23-- -- ----0,420,4212 31-3
18-12-26 45,000,580,36-- -- ----0,580,582 2-4
18-12-26 50,000,560,56-- -- ----0,560,555 22-4
18-12-26 52,000,670,69-- -- ----0,670,671 15-4
18-12-26 54,001,220,84-- -- ----1,221,225 7-4
18-12-26 55,000,960,92-- -- 0,40--0,960,962 21-4
18-12-26 56,002,671,03-- -- ----2,672,674 30-3
18-12-26 58,001,551,26-- -- 0,552,251,551,556 10-4
18-12-26 60,001,601,56+0,04 +2,6% ----1,601,6025 14:18
18-12-26 65,002,562,63-- -- ----2,562,561 22-4
18-12-26 70,004,444,31+0,13 +3,0% ----4,444,449 15:49
18-12-26 75,006,856,90-- -- ----6,856,8510 22-4
18-12-26 80,0010,2510,45-- -- ----10,2510,251 22-4
18-12-26 85,0022,0514,67-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1519,34-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9529,09-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3538,99-- -- ----43,3543,3525 9-2
18-12-26 120,0048,8548,91-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,22-- -- --------0 --
19-03-27 40,000,330,330,00 0,0% ----0,330,3316 23-4
19-03-27 45,000,510,510,00 0,0% ----0,520,516 23-4
19-03-27 50,00--0,80-- -- --------0 --
19-03-27 52,001,850,96-- -- ----1,851,851 26-3
19-03-27 54,001,401,17-- -- ----1,401,403 9-4
19-03-27 56,001,421,41+0,01 +0,7% ----1,421,4242 14:07
19-03-27 58,001,751,72-- -- ----1,751,7510 15-4
19-03-2710060,002,112,07+0,03 +1,4% ----2,112,1117 14:07
19-03-27 65,003,303,26-- -- ----3,303,3022 21-4
19-03-27 70,005,095,07+0,02 +0,4% ----5,205,09302 17:17
19-03-27 75,00--7,56-- -- --------0 --
19-03-27 80,0011,8510,93-- -- ----11,8511,7080 15-4
19-03-27 85,00--15,01-- -- --------0 --
19-03-27 90,00--19,48-- -- --------0 --
19-03-27 100,00--29,11-- -- --------0 --
19-03-27 110,00--38,97-- -- --------0 --
19-03-27 120,0049,8448,88-- -- ----49,8449,52269 20-4
18-06-27 30,000,290,18+0,11 +61,1% ----0,290,291 13-8
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,440,45-0,01 -2,2% ----0,440,4412 16:23
18-06-27 45,001,380,73-- -- ----1,381,3820 30-3
18-06-27 50,001,151,17-0,02 -1,7% ----1,251,1542 14:13
18-06-27 55,001,751,83-- -- ----1,751,751 22-4
18-06-27 60,002,852,86-- -- ----2,852,8292 20-4
18-06-27 70,006,436,33+0,10 +1,6% ----6,436,431 17:17
18-06-27 80,0012,4512,27-- -- ----12,4512,4550 20-4
18-06-27 90,0026,6020,28-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7529,41-- -- ----38,7538,7510 23-3
18-06-27 110,0038,8039,14-- -- ----38,8038,8013 22-4
18-06-27 120,00--49,04-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-27 25,000,190,07-- -- --0,250,190,191 15-4
17-12-277528,000,230,18-0,03 -16,7% ----0,230,2310 1-4
17-12-27 30,000,270,22-- -- 0,20--0,300,272 9-4
17-12-27 35,000,690,38-- -- ----0,700,6921 3-3
17-12-27 40,000,900,66-- -- ----0,900,902 8-4
17-12-27 45,001,451,10-- -- ----1,451,451 8-4
17-12-27 50,002,571,75-- -- ----2,572,5720 2-4
17-12-27 55,002,802,69+0,11 +4,1% 2,50--2,802,803 23-4
17-12-27 60,003,913,96-- -- ----3,913,8918 22-4
17-12-27 70,008,157,83-- -- --------1.500 22-4
17-12-27 80,0013,6013,89-- -- ----13,6013,606 22-4
17-12-27 90,0027,0521,60-- -- ----27,0527,051 5-3
17-12-27 100,0034,8230,52-- -- ----34,8234,8260 25-2
17-12-27 110,0040,3539,69+0,66 +1,7% ----40,3540,351 23-4
17-12-27 120,0053,0049,16-- -- ----53,0053,001 11-2
15-12-28 25,000,580,15-- -- 0,200,440,580,582 30-3
15-12-28 30,000,410,45-- -- ----0,410,411 14-4
15-12-28 35,000,760,79-- -- ----0,760,761 17-4
15-12-28 40,001,311,29-- -- ----1,311,311 17-4
15-12-28 45,002,112,02-- -- ----2,112,111 14-4
15-12-28 50,003,123,00-- -- ----3,123,121 20-4
15-12-28 55,004,654,28-- -- ----4,654,651 13-4
15-12-28 60,006,105,88-- -- ----6,116,1010 15-4
15-12-28 70,0014,4510,29-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0016,24-- -- ----21,0021,001 27-1
15-12-28 90,0030,9023,61-- -- ----30,9030,9025 21-1
15-12-28165100,0033,5531,90+0,10 +0,3% ----33,6533,555 13-4
15-12-28 110,0044,9540,76-- -- ----44,9544,955 1-4
15-12-28 120,0052,2049,97-- -- ----52,2052,204 8-4
21-12-29 25,000,480,46-- -- ----0,480,481 15-4
21-12-29 30,000,900,82-- -- ----0,900,902 10-4
21-12-29 40,002,202,02-- -- ----2,202,205 10-4
21-12-29 45,002,952,98-- -- ----2,952,951 16-4
21-12-29 50,004,104,22-- -- ----4,104,102 20-4
21-12-29 55,006,005,73-- -- ----6,006,001 13-4
21-12-291.15260,008,067,55+0,07 +0,9% ----8,068,062 13-4
21-12-293070,0013,0112,29+0,07 +0,6% ----13,0113,012 13-4
21-12-29 80,0019,8018,26-- -- ----19,8519,804 8-4
21-12-29 90,0027,2025,34-- -- ----27,2027,205 9-4
21-12-29 100,0033,1033,18-- -- ----33,1033,101 15-4
21-12-29 120,0058,1550,41-- -- ----58,1558,151 9-3
21-12-294150,0085,8079,13+0,34 +0,4% ----85,8085,801 13-1
20-12-30 30,001,301,06-- -- ----1,301,302 21-4
20-12-30 40,002,622,67-- -- ----2,622,621 21-4
20-12-30 45,003,993,83-- -- ----3,993,991 22-4
20-12-30 50,005,155,26-- -- ----5,155,151 15-4
20-12-30 55,007,446,97-- -- ----7,447,441 8-4
20-12-30 60,009,108,89-- -- ----9,109,1030 14-4
20-12-30 65,0011,0711,09-- -- ----11,2611,07956 21-4
20-12-30 70,0014,2013,81-- -- ----14,2013,9515 22-4
20-12-30 80,0019,9019,76-- -- ----19,9019,902 15-4
20-12-307990,0031,7026,56+0,13 +0,5% ----31,7031,701 20-3
20-12-30 100,0034,9034,03-- -- ----34,9034,9065 14-4
20-12-30 120,0057,4050,18-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4578,46-- -- ----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?