Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,5071,78-0,28 -0,4% 71,9071,14638.95617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 4.083 (1.258 Calls, 2.825 Puts)
Totaal open interest bij opening 30.705 (6.032 Calls, 24.673 Puts)
Call / Put ratio 0,45
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-- -- --0,070,120,121 16-3
19-06-2661640,000,040,01-- -- --0,070,040,041 5-5
19-06-261344,000,300,01-- -- ----0,300,301 9-3
19-06-2615545,000,180,01-- -- ----0,180,181 10-4
19-06-262046,000,720,01+0,71 +7100,0% ----0,720,7218 15-9
19-06-262048,000,300,02-- -- ----0,300,301 13-2
19-06-262.19150,000,030,02-- -- ----0,030,031 21-5
19-06-2613452,000,070,02-- -- ----0,070,0764 15-5
19-06-2685954,000,030,03-- -- ----0,030,034 27-5
19-06-264.12655,000,040,03-- -- ----0,040,042 21-5
19-06-262.16356,000,040,04-- -- ----0,040,046 27-5
19-06-263657,000,110,04-- -- ----0,110,114 19-5
19-06-262.37658,000,070,01-- -- ----0,070,06500 1-6
19-06-268459,000,140,01-- -- ----0,140,146 15-5
19-06-26 60,000,080,01-- -- 0,010,090,080,082 2-6
19-06-2669962,000,090,04-0,01 -25,0% ----0,090,091 1-6
19-06-26 64,000,120,11+0,01 +9,1% ----0,120,125 17:21
19-06-26 65,000,170,15-- -- ----0,170,147 29-5
19-06-26 66,000,220,18-- -- --1,300,220,1911 29-5
19-06-26 68,000,360,34+0,02 +5,9% ----0,390,36122 10:24
19-06-26 70,000,750,65+0,10 +15,4% 0,690,740,750,6542 17:09
19-06-26 72,001,501,34+0,16 +11,9% ----1,501,3715 15:56
19-06-26 74,002,942,58+0,36 +14,0% 2,732,973,002,9414 17:19
19-06-26 76,004,304,28+0,02 +0,5% ----4,304,304 12:24
19-06-26 78,003,186,22-- -- ----3,183,1830 26-5
19-06-26 80,004,858,22-- -- ----5,104,85106 26-5
19-06-26 82,008,2010,22-- -- ----8,207,502 27-5
19-06-26 85,0011,2013,22-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1516,22-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0018,22-- -- 18,4018,7516,4515,85264 22-5
19-06-26 92,0018,0520,22-- -- ----18,1018,0513 22-5
19-06-26 100,0025,7028,22-- -- ----25,7025,7015 25-5
19-06-26 110,0036,1438,22-- -- ----36,1436,058 22-5
17-07-26 40,00--0,04-- -- --------0 --
17-07-26 45,00--0,07-- -- --------0 --
17-07-26 50,00--0,10-- -- --------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 58,000,140,16-- -- ----0,140,141 22-5
17-07-26 60,000,180,19-- -- ----0,180,181 28-5
17-07-26 62,000,250,26-- -- ----0,250,192 28-5
17-07-26 64,000,370,34-- -- ----0,370,3719 1-6
17-07-26 66,000,570,51+0,06 +11,8% ----0,570,5411 15:09
17-07-26 68,000,930,79+0,14 +17,7% ----0,930,8622 09:59
17-07-26 70,001,371,26+0,11 +8,7% ----1,371,3710 09:31
17-07-26 72,002,052,00+0,05 +2,5% ----2,052,054 12:39
17-07-2633574,003,413,10+0,31 +10,0% 3,263,453,413,4138 16:40
17-07-26 76,004,254,56-- -- ----4,254,2530 28-5
17-07-26 78,005,856,30-- -- ----5,855,852 29-5
17-07-26 80,005,858,22-- -- ----5,855,857 25-5
17-07-26 82,007,9010,22-- -- ----7,907,905 22-5
17-07-26 84,0011,7012,22-- -- ----11,7011,705 20-5
17-07-26 88,00--16,22-- -- --------0 --
17-07-26 92,00--20,22-- -- --------0 --
21-08-26 40,00--0,01-- -- --------0 --
21-08-26 45,00--0,05-- -- --------0 --
21-08-26 50,00--0,14-- -- --------0 --
21-08-26 52,00--0,19-- -- --------0 --
21-08-26 54,00--0,25-- -- --------0 --
21-08-26 56,000,240,30-- -- --------1 28-5
21-08-26 58,000,580,38-- -- ----0,580,581 20-5
21-08-26 60,000,500,50-- -- ----0,500,501 21-5
21-08-26 62,000,760,69+0,07 +10,1% 0,620,860,780,769 09:59
21-08-26 64,001,020,94+0,08 +8,5% --1,101,031,0215 10:06
21-08-26 66,001,431,30-- -- 1,281,551,431,383 2-6
21-08-26 68,002,021,81+0,21 +11,6% ----2,022,021 14:35
21-08-26 70,002,742,53+0,21 +8,3% ----2,752,744 17:19
21-08-26 72,003,063,47-- -- ----3,373,0659 28-5
21-08-26 74,004,874,68+0,19 +4,1% 4,815,204,974,873 10:35
21-08-26 76,004,006,10-- -- ----4,103,9784 26-5
21-08-26 78,006,007,73-- -- ----6,056,004 22-5
21-08-26 80,00--9,50-- -- --------0 --
21-08-26 82,00--11,37-- -- --------0 --
21-08-26 84,0013,0013,28-- -- 13,4013,9013,0012,9635 20-5
21-08-26 88,0013,9117,20-- -- ----13,9113,9030 26-5
21-08-26 92,0018,2521,17-- -- ----18,5518,25200 25-5
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% --0,520,100,101 24-12
18-09-26 35,000,250,01-- -- ----0,250,255 24-3
18-09-26 40,000,140,02-- -- ----0,140,141 20-5
18-09-26 46,000,250,13-- -- ----0,250,2518 27-4
18-09-26 48,000,290,17-- -- ----0,290,292 29-4
18-09-26 50,000,200,21-- -- ----0,200,2018 28-5
18-09-26 52,000,250,26-- -- ----0,250,2529 28-5
18-09-26 54,000,710,32-- -- ----0,710,713 13-4
18-09-26 56,000,300,40-- -- ----0,300,302 26-5
18-09-26 58,000,480,52-- -- ----0,480,4817 22-5
18-09-26 60,000,680,680,00 0,0% ----0,700,6818 12:38
18-09-26 65,001,431,37+0,06 +4,4% ----1,431,431 11:57
18-09-26 70,002,852,86-0,01 -0,3% 2,993,212,852,852 09:06
18-09-26 75,005,995,68+0,31 +5,5% 5,856,105,995,991 14:29
18-09-26 80,009,659,63-- -- ----9,659,652 29-5
18-09-26 85,0012,2014,30-- -- ----12,2012,2027 22-5
18-09-26 90,0018,7019,25-- -- ----18,7018,705 28-5
18-09-26 100,0025,9029,12-- -- ----25,9025,8575 26-5
18-09-26 110,0045,7539,07-- -- 39,3039,6545,7545,7511 25-3
18-09-26 120,0047,2049,02-- -- ----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% 0,010,090,100,101 10-11
18-12-26 26,00--0,01-- -- --------0 --
18-12-26 28,000,070,02-- -- 0,010,110,070,071 19-5
18-12-26 30,000,240,04-- -- --0,520,240,241 23-3
18-12-26 35,000,080,11-- -- 0,030,180,080,082 26-5
18-12-26 40,000,210,17-- -- ----0,210,206 20-5
18-12-26 45,000,250,27-- -- 0,190,370,250,252 2-6
18-12-26 50,000,350,43-- -- 0,360,560,370,355 26-5
18-12-26 52,000,550,52-- -- ----0,550,555 1-6
18-12-26 54,000,620,63-- -- ----0,620,625 28-5
18-12-261.84155,000,660,70-0,04 -5,7% 0,640,820,660,661 12:19
18-12-26 56,000,900,77-- -- ----0,900,906 19-5
18-12-26 58,001,060,96+0,10 +10,4% ----1,061,06423 09:31
18-12-262.76460,001,281,20+0,08 +6,7% 1,201,371,301,2831 11:57
18-12-26 65,002,212,12+0,09 +4,2% ----2,242,21501 12:08
18-12-26 70,003,853,74+0,11 +2,9% ----3,853,851 10:43
18-12-26 75,006,606,38+0,22 +3,4% ----6,606,601 09:31
18-12-26 80,007,5010,08-- -- ----7,657,50302 26-5
18-12-26 85,0012,3014,48-- -- ----12,3012,301 27-5
18-12-26 90,0018,6519,28-- -- ----18,6518,651 29-5
18-12-26 100,0027,1029,13-- -- ----27,1027,0550 18-5
18-12-2669110,0036,6039,06+0,26 +0,7% ----37,0036,6044 18-5
18-12-26 120,0048,8549,01-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,28-- -- ----0,330,3316 23-4
19-03-27 45,000,510,43-- -- ----0,520,516 23-4
19-03-27 50,000,560,67-- -- ----0,560,562 27-5
19-03-27 52,000,800,81-- -- ----0,800,8010 29-5
19-03-27 54,001,050,96-- -- ----1,051,051 1-6
19-03-27 56,001,281,18-- -- ----1,281,281 1-6
19-03-277258,001,421,44+0,06 +4,2% 1,07--1,421,421 28-5
19-03-27 60,001,821,74+0,08 +4,6% ----1,821,821 12:08
19-03-27 65,003,002,84-- -- ----3,003,001 2-6
19-03-27 70,004,774,58+0,19 +4,1% 4,704,944,774,7710 09:31
19-03-27 75,007,157,10-- -- ----7,157,151 29-5
19-03-27 80,009,4510,55-- -- ----9,459,451 28-5
19-03-27 85,0013,0014,68-- -- ----13,0013,001 18-5
19-03-27 90,0019,3019,35-- -- ----19,3019,0025 28-4
19-03-27 100,00--29,11-- -- --------0 --
19-03-27 110,00--39,04-- -- --------0 --
19-03-27269120,0049,8448,99+0,27 +0,6% ----49,8449,52269 20-4
18-06-27 30,000,180,14-- -- ----0,180,184 5-5
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,430,45-- -- ----0,430,432 28-5
18-06-2767445,000,560,70-- -- 0,620,820,610,5644 25-5
18-06-27 50,001,031,06-- -- ----1,031,0310 28-5
18-06-27 55,001,311,66-- -- 1,631,861,411,27242 26-5
18-06-27 60,002,662,59-- -- ----2,662,6610 1-6
18-06-27 70,006,055,95-- -- ----6,056,05280 1-6
18-06-27 80,0011,9011,95-- -- ----11,9011,5043 29-5
18-06-27 90,0017,7020,05-- -- ----17,7017,701 25-5
18-06-27 100,0026,0729,40-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3639,13-- -- ----36,3636,362 25-5
18-06-27 120,0048,0149,10-- -- ----48,2748,012 28-5
18-06-27 150,00--78,87-- -- --------0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-2744625,000,200,08+0,02 +25,0% --0,220,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,280,24-- -- 0,120,390,280,2861 25-5
17-12-27 35,000,400,41-- -- ----0,400,40127 25-5
17-12-27 40,000,620,68-- -- 0,580,850,620,6237 18-5
17-12-27 45,001,041,09-- -- 1,011,281,041,0410 28-5
17-12-27 50,001,721,69-- -- 1,30--1,721,721 2-6
17-12-27 55,002,582,55-- -- ----2,582,581 2-6
17-12-27 60,003,803,77-- -- ----3,803,763 2-6
17-12-27 70,007,857,63+0,22 +2,9% 7,658,057,857,70853 11:29
17-12-27 80,0013,9513,75+0,20 +1,5% 13,8014,2013,9513,951 11:29
17-12-27 90,0021,3021,58-- -- 21,5522,1521,5021,3010 29-5
17-12-27 100,0028,3330,48-- -- ----28,6528,3360 22-5
17-12-27 110,0036,5539,88-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8049,53-- -- ----48,9548,758 30-4
17-12-27 150,00--78,95-- -- --------0 --
15-12-282.64225,000,200,26-0,01 -3,8% --0,400,200,201 6-5
15-12-28 30,000,520,51+0,01 +2,0% 0,370,690,520,524 11:29
15-12-28 35,000,820,84-- -- ----0,820,822 28-5
15-12-28 40,001,301,31-- -- 1,171,531,301,301 11-5
15-12-2856345,001,991,98+0,05 +2,5% ----1,991,991 2-6
15-12-28 50,002,862,91-0,05 -1,7% ----2,862,861 10:16
15-12-28 55,004,144,13-- -- ----4,144,142 2-6
15-12-28 60,005,705,78-- -- ----5,705,701 2-6
15-12-28 70,0010,2010,08-- -- ----10,2010,0546 1-6
15-12-28 80,0016,2216,25-- -- 16,1016,8016,2216,221 29-5
15-12-28 90,0021,6723,63-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6131,90-- -- ----29,6129,615 15-5
15-12-28 110,0038,3540,73-- -- ----38,3538,351 25-5
15-12-28 120,0049,6049,93-- -- ----49,6049,504 29-5
15-12-28 150,00--78,95-- -- --------0 --
21-12-29 25,000,480,52-- -- ----0,480,481 15-4
21-12-294030,000,800,84-0,01 -1,2% 0,621,060,800,802 21-5
21-12-29 40,001,702,02-- -- ----1,701,659 26-5
21-12-29 45,002,702,94-- -- 2,713,212,702,701 25-5
21-12-29 50,004,304,14+0,16 +3,9% 3,894,434,304,3050 11:40
21-12-29 55,005,005,63-- -- ----5,005,002 26-5
21-12-29 60,006,737,45-- -- ----6,736,6241 15-5
21-12-29 70,0010,8012,15-- -- 11,8012,6510,8010,802 26-5
21-12-29 80,0018,5818,38-- -- ----18,5818,3858 1-6
21-12-29 90,0027,2025,40-- -- ----27,2027,205 9-4
21-12-29 100,0032,3033,07-- -- ----32,3032,301 4-5
21-12-29 110,0039,5041,29-- -- ----39,5039,501 22-5
21-12-29 120,0050,7650,06-- -- ----50,7650,5334 1-6
21-12-29 150,0076,9078,71-- -- ----76,9076,903 18-5
20-12-30 30,001,301,14-- -- 0,871,421,301,302 21-4
20-12-30 40,002,472,70-- -- ----2,472,471 27-5
20-12-30 45,003,503,85-- -- ----3,503,502 25-5
20-12-30 50,005,175,26-0,09 -1,7% ----5,175,174 11:29
20-12-30 55,007,206,98-- -- ----7,207,204 2-6
20-12-3069960,008,008,930,00 0,0% ----8,008,003 22-5
20-12-30 65,0011,1911,18+0,01 +0,1% ----11,1911,191 14:29
20-12-30 70,0013,7513,80-0,05 -0,4% ----13,7513,75601 14:35
20-12-3018280,0018,7720,00-0,02 -0,1% ----18,7718,771 6-5
20-12-30 90,0025,7026,85-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,40-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5642,43-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4051,03-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5079,00-- -- ----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?