Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 75,0274,54+0,48 +0,6% 75,6474,64144.82912:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 9.515 (7.558 Calls, 1.957 Puts)
Totaal open interest bij opening 14.822 (6.261 Calls, 8.561 Puts)
Call / Put ratio 3,86
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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 40,000,040,02-- -- ----0,040,041 5-5
19-06-26 44,000,300,01-- -- ----0,300,301 9-3
19-06-26 45,000,180,01-- -- ----0,180,181 10-4
19-06-26 46,000,720,02+0,70 +3500,0% ----0,720,7218 15-9
19-06-262048,000,300,01+0,02 +200,0% ----0,300,301 13-2
19-06-26 50,000,030,02+0,01 +50,0% ----0,030,031 21-5
19-06-26 52,000,070,01-- -- ----0,070,0764 15-5
19-06-26 54,000,030,01-- -- 0,02--0,030,031 22-5
19-06-26 55,000,040,01-- -- ----0,040,042 21-5
19-06-262.16956,000,100,01+0,04 +400,0% ----0,100,1015 11-5
19-06-26 57,000,110,02-- -- ----0,110,114 19-5
19-06-26 58,000,120,03-- -- ----0,120,122 18-5
19-06-26 59,000,140,04-- -- ----0,140,146 15-5
19-06-26 60,000,140,05-- -- ----0,140,141 21-5
19-06-26 62,000,130,09-- -- --------2 21-5
19-06-26 64,000,090,12-0,03 -25,0% ----0,090,0921 25-5
19-06-26 65,000,130,15-0,02 -13,3% ----0,140,1325 25-5
19-06-26 66,000,150,19-0,04 -21,1% --1,300,150,152 25-5
19-06-26 68,000,230,28-0,05 -17,9% ----0,230,231 25-5
19-06-26 70,000,330,50-0,17 -34,0% ----0,460,32149 15:54
19-06-26 72,000,670,92-0,25 -27,2% ----0,730,6546 25-5
19-06-26 74,001,171,70-0,53 -31,2% ----1,321,1750 16:04
19-06-26 76,002,202,93-0,73 -24,9% ----2,352,202 16:22
19-06-26 78,004,074,55-- -- ----4,074,0711 22-5
19-06-26 80,005,656,40-0,75 -11,7% ----5,655,5014 25-5
19-06-26582,008,108,40-0,94 -11,2% ----8,208,1026 22-5
19-06-26 85,0011,2011,40-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1514,40-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0016,40-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0518,36-- -- ----18,1018,0513 22-5
19-06-26 100,0025,7026,27-0,57 -2,2% ----25,7025,7015 25-5
19-06-26 110,0036,1436,27-- -- ----36,1436,058 22-5
17-07-26 40,00--0,01-- -- --------0 --
17-07-26 45,00--0,04-- -- --------0 --
17-07-26 50,00--0,08-- -- --------0 --
17-07-26 52,00--0,11-- -- --------0 --
17-07-26 54,00--0,12-- -- --------0 --
17-07-26 56,00--0,14-- -- --------0 --
17-07-26 58,000,140,15-- -- ----0,140,141 22-5
17-07-26 60,000,120,19-0,07 -36,8% ----0,130,122 15:38
17-07-26 62,000,320,25-- -- ----0,350,3287 20-5
17-07-26 64,000,250,33-0,08 -24,2% ----0,250,251 25-5
17-07-26 66,000,330,44-0,11 -25,0% ----0,360,3356 25-5
17-07-26 68,000,480,64-0,16 -25,0% ----0,500,482 17:16
17-07-26 70,000,720,98-0,26 -26,5% ----0,820,7270 15:19
17-07-26 72,001,201,50-0,30 -20,0% ----1,351,2034 25-5
17-07-26 74,001,772,27-0,50 -22,0% ----1,901,7717 15:38
17-07-26 76,002,733,42-0,69 -20,2% ----2,892,7350 16:10
17-07-26 78,004,004,84-0,84 -17,4% ----4,004,002 15:07
17-07-26 80,005,856,55-0,70 -10,7% ----5,855,857 25-5
17-07-26 82,007,908,42-- -- ----7,907,905 22-5
17-07-26 84,0011,7010,40-- -- ----11,7011,705 20-5
17-07-26 88,00--14,41-- -- --------0 --
17-07-26 92,00--18,41-- -- --------0 --
21-08-26 40,00--0,01-- -- --------0 --
21-08-26 45,00--0,04-- -- --------0 --
21-08-26 50,00--0,13-- -- --------0 --
21-08-26 54,00--0,23-- -- --------0 --
21-08-26 56,000,400,29-- -- ----0,400,401 19-5
21-08-26 58,000,580,37-- -- ----0,580,581 20-5
21-08-26 60,000,500,47-- -- ----0,500,501 21-5
21-08-26 62,000,480,61-0,13 -21,3% ----0,480,481 16:56
21-08-26 64,000,790,81-- -- ----0,790,791 22-5
21-08-26 66,000,911,08-0,17 -15,7% ----0,910,9023 25-5
21-08-26 68,001,491,48-- -- ----1,501,496 22-5
21-08-26 70,001,702,03-0,33 -16,3% ----1,751,708 16:45
21-08-26 72,002,482,75-0,27 -9,8% ----2,482,3516 25-5
21-08-26 74,003,173,71-0,54 -14,6% --4,953,213,1716 14:37
21-08-26 76,004,404,89-0,49 -10,0% ----4,404,401 25-5
21-08-26 78,006,006,31-- -- ----6,056,004 22-5
21-08-26 80,00--7,89-- -- --------0 --
21-08-26 82,00--9,62-- -- --------0 --
21-08-26 84,0013,0011,46-- -- ----13,0012,9635 20-5
21-08-26 88,00--15,27-- -- --------0 --
21-08-26 92,0018,2519,19-0,94 -4,9% ----18,5518,25200 17:14
18-09-26 24,00--0,01-- -- --0,11----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% --0,520,100,101 24-12
18-09-26 35,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,07-- -- ----0,140,141 20-5
18-09-26 46,000,250,13-- -- ----0,250,2518 27-4
18-09-26 48,000,290,16-- -- ----0,290,292 29-4
18-09-26 50,000,180,20-0,02 -10,0% ----0,180,181 25-5
18-09-26 52,000,410,25-- -- ----0,410,419 28-4
18-09-26 54,000,710,31-- -- ----0,710,713 13-4
18-09-26 56,000,330,39-0,06 -15,4% ----0,330,333 25-5
18-09-26 58,000,480,48-- -- ----0,480,4817 22-5
18-09-26 60,000,540,59-0,05 -8,5% ----0,540,544 17:27
18-09-26 65,001,081,17-0,09 -7,7% ----1,221,085 25-5
18-09-26 70,002,092,37-0,28 -11,8% --2,702,152,0957 25-5
18-09-26 75,004,104,64-0,54 -11,6% ----4,174,01313 17:29
18-09-26 80,007,858,14-- -- ----8,207,8511 22-5
18-09-26 85,0012,2012,52-- -- ----12,2012,2027 22-5
18-09-26 90,0017,9517,35-- -- ----17,9517,9511 13-5
18-09-26150100,0026,9027,23-0,90 -3,3% ----26,9026,905 19-5
18-09-26 110,0045,7537,13-- -- ----45,7545,7511 25-3
18-09-26 120,0047,2047,11-- -- ----47,3047,20110 18-5
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--0,01-- -- --------0 --
18-12-26 28,000,070,02-- -- ----0,070,071 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,090,10-0,01 -10,0% ----0,090,094 25-5
18-12-26 40,000,210,17-- -- ----0,210,206 20-5
18-12-26 45,000,230,27-0,04 -14,8% ----0,240,235 25-5
18-12-261.28650,000,520,380,00 0,0% --------1 25-5
18-12-26 52,000,510,46-- -- ----0,510,511 7-5
18-12-26 54,001,220,59-- -- ----1,221,225 7-4
18-12-26 55,000,730,64-- -- 0,40--0,730,732 18-5
18-12-26 56,000,900,71-- -- ----0,900,906 19-5
18-12-26 58,000,900,88-- -- ----0,900,902 22-5
18-12-26 60,001,071,09-0,02 -1,8% --1,121,121,071 25-5
18-12-26 65,001,701,89-0,19 -10,1% ----1,701,706 25-5
18-12-26 70,002,953,26-0,31 -9,5% ----2,952,9510 17:09
18-12-263.15175,005,555,49-0,48 -8,7% ----5,755,556 21-5
18-12-2636280,008,158,76-0,68 -7,8% ----8,458,159 25-5
18-12-26 85,0014,1812,79-- -- ----14,7514,1817 20-5
18-12-26 90,0016,7517,35-0,60 -3,5% ----16,9516,757 25-5
18-12-26 100,0027,1027,10-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6037,02-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8546,96-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,13-- -- --------0 --
19-03-27 35,00--0,18-- -- --------0 --
19-03-27 40,000,330,25-- -- ----0,330,3316 23-4
19-03-27645,000,510,38+0,02 +5,3% ----0,520,516 23-4
19-03-27 50,00--0,61-- -- --------0 --
19-03-27 52,001,850,73-- -- ----1,851,851 26-3
19-03-27 54,001,050,88-- -- ----1,051,051 20-5
19-03-274256,001,421,07-0,08 -7,5% ----1,421,4242 23-4
19-03-27 58,001,201,31-0,11 -8,4% 1,171,421,201,203 25-5
19-03-27 60,001,441,57-0,13 -8,3% ----1,441,432 14:26
19-03-27 65,002,912,56-- -- --2,452,912,911 20-5
19-03-27 70,003,774,06-0,29 -7,1% ----3,773,77290 17:10
19-03-2760375,005,856,29-0,45 -7,2% ----5,855,853 25-5
19-03-27 80,008,659,35-0,70 -7,5% ----8,658,6525 16:57
19-03-27 85,0013,0013,16-- -- ----13,0013,001 18-5
19-03-27 90,0019,3017,55-- -- ----19,3019,0025 28-4
19-03-27 100,00--27,11-- -- --------0 --
19-03-27 110,00--37,00-- -- --------0 --
19-03-27 120,0049,8446,93-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,15-- -- ----0,180,184 5-5
18-06-27 35,000,370,30-- -- --0,710,370,371 6-1
18-06-27 40,000,380,46-- -- ----0,380,386 6-5
18-06-27 45,000,560,67-0,11 -16,4% ----0,610,5644 25-5
18-06-27 50,000,860,98-0,12 -12,2% ----0,860,8637 25-5
18-06-27 55,001,471,45-- -- ----1,481,4730 22-5
18-06-27 60,002,122,28-0,16 -7,0% ----2,202,122 17:25
18-06-27 70,005,605,33-- -- ----5,605,605 21-5
18-06-27 80,0011,0010,82-- -- ----11,0011,003 21-5
18-06-27 90,0017,7018,52-0,82 -4,4% ----17,7017,701 14:05
18-06-27 100,0028,4427,52-- -- ----28,4428,441 19-5
18-06-27 110,0036,3637,23-0,87 -2,3% ----36,3636,362 14:53
18-06-27 120,00--47,10-- -- --------0 --
18-06-27 150,00--76,79-- -- --------0 --
17-12-2718220,000,110,13-0,11 -84,6% 0,05--0,110,112 22-4
17-12-27 25,000,200,18-- -- --0,570,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,280,23+0,05 +21,7% ----0,280,2861 25-5
17-12-27 35,000,400,38+0,02 +5,3% ----0,400,40127 13:49
17-12-27 40,000,620,62-- -- ----0,620,6237 18-5
17-12-27 45,001,451,00-- -- ----1,451,451 8-4
17-12-27 50,001,421,56-0,14 -9,0% 1,40--1,501,429 25-5
17-12-27 55,002,252,37-0,12 -5,1% ----2,302,255 25-5
17-12-27 60,003,253,49-0,24 -6,9% ----3,253,251 17:09
17-12-27 70,006,606,93-0,33 -4,8% ----6,706,603 25-5
17-12-27 80,0012,1012,55-0,45 -3,6% ----12,1012,102 25-5
17-12-27 90,0019,7520,09-- -- ----19,7519,751 22-5
17-12-27 100,0028,3328,72-- -- ----28,6528,3360 22-5
17-12-27 110,0037,0838,00-0,92 -2,4% ----37,0837,082 14:53
17-12-27 120,0048,8047,40-- -- ----48,9548,758 30-4
17-12-27 150,00--76,98-- -- --------0 --
15-12-28 25,000,200,16-- -- ----0,200,201 6-5
15-12-28 30,000,410,49-- -- ----0,410,411 14-4
15-12-28 35,000,800,79-- -- ----0,800,803 19-5
15-12-28 40,001,301,22-- -- ----1,301,301 11-5
15-12-28 45,001,731,83-0,10 -5,5% ----1,771,7354 17:08
15-12-28 50,002,932,67+0,26 +9,7% ----2,932,842 25-5
15-12-28 55,003,803,78-- -- ----3,803,801 22-5
15-12-28 60,005,205,25-- -- ----5,205,201 22-5
15-12-28 70,008,959,33-0,38 -4,1% ----9,108,957 14:50
15-12-28 80,0014,8515,17-0,32 -2,1% ----14,8514,851 25-5
15-12-28 90,0021,6722,20-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6130,24-- -- ----29,6129,615 15-5
15-12-28 110,0038,3538,89-0,54 -1,4% ----38,3538,351 25-5
15-12-28 120,0052,2048,07-- -- ----52,2052,204 8-4
15-12-28 150,00--76,98-- -- --------0 --
21-12-29 25,000,480,44-- -- ----0,480,481 15-4
21-12-29 30,000,800,75-- -- ----0,800,802 21-5
21-12-29 40,001,751,81-- -- ----1,751,751 22-5
21-12-29 45,002,702,65+0,05 +1,9% ----2,702,701 25-5
21-12-29 50,003,953,74-- -- ----3,953,951 7-5
21-12-29 55,005,075,14-- -- ----5,075,071 18-5
21-12-29 60,006,736,80-- -- ----6,736,6241 15-5
21-12-29 70,0011,1811,31-0,13 -1,1% ----11,2211,184 25-5
21-12-29 80,0016,9317,17-0,24 -1,4% ----16,9316,844 25-5
21-12-29 90,0027,2024,03-- -- ----27,2027,205 9-4
21-12-29 100,0032,3031,58-- -- ----32,3032,301 4-5
21-12-29 110,0039,5039,67-- -- ----39,5039,501 22-5
21-12-29 120,0048,5448,25-- -- ----48,5948,4112 18-5
21-12-29 150,0076,9076,75-- -- ----76,9076,903 18-5
20-12-30 30,001,301,01-- -- ----1,301,302 21-4
20-12-30 40,002,462,43+0,03 +1,2% ----2,462,462 25-5
20-12-30 45,003,503,48+0,02 +0,6% ----3,503,502 25-5
20-12-30 50,004,704,78-- -- ----4,704,701 22-5
20-12-30 55,006,456,32-- -- ----6,456,455 19-5
20-12-30 60,008,008,17-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,35-- -- ----10,5010,501 21-5
20-12-30 70,0012,8012,91-- -- ----12,8012,802 22-5
20-12-30 80,0018,7718,74-- -- ----18,7718,771 6-5
20-12-30 90,0025,7025,40-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5532,78-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5640,63-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4049,24-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5077,12-0,62 -0,8% ----76,5076,503 25-5
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?