Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 62,8462,96-0,12 -0,2% 62,9862,5847.38512:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-12-2025)
Totaal volume 1.065 (460 Calls, 605 Puts)
Totaal open interest bij opening 37.291 (6.188 Calls, 31.103 Puts)
Call / Put ratio 0,76
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25920,000,070,01-- -- ----0,070,062 19-2
19-12-251222,000,020,01+0,01 +100,0% ----0,020,021 1-8
19-12-25224,000,040,01-- -- ----0,040,041 2-6
19-12-2587125,000,030,01+0,02 +200,0% ----0,030,031 16-9
19-12-259426,000,280,01-- -- ----0,280,281 4-4
19-12-2513728,000,040,01-- -- ----0,040,045 16-7
19-12-251.59230,000,120,01+0,11 +1100,0% --0,050,120,121 17-10
19-12-252.88035,000,050,01-- -- ----0,050,051 10-10
19-12-25336,000,070,01-- -- ----0,070,072 5-9
19-12-25138,000,270,01-- -- --0,090,270,271 17-6
19-12-252.56240,000,030,01-- -- ----0,030,0315 19-11
19-12-2542642,000,050,03-- -- --0,060,050,051 3-11
19-12-2533744,000,110,01-- -- ----0,110,115 29-10
19-12-252.60945,000,040,01-- -- ----0,040,0410 20-11
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-252.19948,000,090,01-- -- ----0,090,092 19-11
19-12-251.61850,000,100,03-- -- 0,02--0,100,09102 25-11
19-12-252.43552,000,120,05-- -- --1,000,120,1230 25-11
19-12-2555353,000,140,06-- -- ----0,140,141 25-11
19-12-254.63854,000,090,08-- -- ----0,090,0920 1-12
19-12-25 55,000,090,01+0,08 +800,0% 0,03--0,090,072 17:27
19-12-25 56,000,100,02+0,08 +400,0% ----0,100,102 4-12
19-12-25 57,000,150,04-- -- ----0,150,1232 3-12
19-12-25 58,000,180,09-- -- ----0,180,186 3-12
19-12-25 58,50------ -- ---------- --
19-12-25 59,000,240,18-- -- 0,15--0,240,242 3-12
19-12-25 59,50------ -- ---------- --
19-12-251.27960,000,300,34-0,10 -29,4% 0,23--0,380,307 14:16
19-12-25 61,00------ -- ---------- --
19-12-25 62,000,630,94-0,31 -33,0% ----0,940,6228 16:26
19-12-25 63,00------ -- ---------- --
19-12-25 64,002,202,18-- -- ----2,202,2010 3-12
19-12-25 65,002,623,05-- -- ----2,622,624 3-12
19-12-25 66,004,053,99+0,06 +1,5% --4,054,054,0510 4-12
19-12-25 67,00------ -- ---------- --
19-12-25 68,00--5,97-- -- --------0 --
19-12-25 70,009,107,96-- -- ----9,109,102 25-11
19-12-25 72,00--9,96-- -- --------0 --
19-12-25 76,00--13,96-- -- --------0 --
19-12-25 80,0016,8617,96-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7027,96-- -- ----28,7028,705 8-8
19-12-25 100,0038,8037,96-0,92 -2,4% ----39,0038,8016 8-8
16-01-26 28,00------ -- ---------- --
16-01-26 30,00------ -- --------0 --
16-01-26 35,00--0,04-- -- --------0 --
16-01-26 40,00--0,01-- -- --------0 --
16-01-26 42,00--0,02-- -- --------0 --
16-01-26 44,00--0,01-- -- --------0 --
16-01-26 46,00--0,03-- -- --------0 --
16-01-26 48,00--0,06-- -- --------0 --
16-01-26 50,000,110,10-- -- ----0,110,111 28-11
16-01-262.18652,000,180,14-0,03 -21,4% ----0,180,181 26-11
16-01-26 53,00--0,16-- -- --------0 --
16-01-26 54,000,170,19-0,02 -10,5% ----0,170,172 16:29
16-01-26 55,000,260,24-- -- ----0,260,261 28-11
16-01-26 56,000,480,29-- -- ----0,580,484 24-11
16-01-26 57,000,360,36-- -- --1,370,360,324 3-12
16-01-26 58,000,430,47-- -- ----0,430,423 3-12
16-01-26 59,000,620,61+0,01 +1,6% ----0,620,622 4-12
16-01-2645560,000,630,82-0,22 -26,8% ----0,800,6312 16:06
16-01-26 62,001,501,47-- -- ----1,501,257 3-12
16-01-26 64,002,002,58-- -- ----2,001,9816 2-12
16-01-26 66,003,254,14-- -- ----3,253,251 2-12
16-01-26 68,005,355,97-- -- ----5,355,351 3-12
16-01-26 70,00--7,96-- -- --------0 --
16-01-26 72,00--9,96-- -- --------0 --
16-01-26 76,00--13,96-- -- --------0 --
16-01-26 80,00--17,96-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,04-- -- --------0 --
20-02-26 40,00--0,07-- -- --------0 --
20-02-26 42,00--0,10-- -- --------0 --
20-02-26 44,00--0,12-- -- --------0 --
20-02-26 46,00--0,14-- -- --------0 --
20-02-26 48,00--0,18-- -- --------0 --
20-02-26 50,00--0,25-- -- --------0 --
20-02-26 52,00--0,33-- -- --------0 --
20-02-26 54,000,400,45-- -- ----0,400,401 2-12
20-02-26 55,000,560,54-- -- ----0,560,569 27-11
20-02-26 56,000,650,65-- -- ----0,650,653 3-12
20-02-26657,000,750,80-0,14 -17,5% ----0,750,756 28-11
20-02-26 58,00--0,99-- -- --------0 --
20-02-26 59,001,101,20-- -- ----1,101,101 3-12
20-02-26 60,001,441,48-- -- ----1,441,428 3-12
20-02-26 62,002,022,21-- -- ----2,102,0020 3-12
20-02-26 64,002,653,24-- -- ----2,652,651 2-12
20-02-26 66,00--4,60-- -- --------0 --
20-02-26 68,00--6,21-- -- --------0 --
20-02-26 70,00--7,99-- -- --------0 --
20-02-26 72,00--9,97-- -- --------0 --
20-02-26 76,00--13,97-- -- --------0 --
20-02-26 80,00--17,97-- -- --------0 --
20-03-26220,000,030,01+0,02 +200,0% ----0,030,031 4-8
20-03-26122,000,030,01-- -- ----0,030,031 1-8
20-03-26 24,00--0,01-- -- --0,09----0 --
20-03-26126,000,020,01-- -- ----0,020,021 11-11
20-03-26 28,00--0,01-- -- --------0 --
20-03-26 30,00--0,01-- -- --------0 --
20-03-26 35,000,110,06-- -- ----0,110,111 17-10
20-03-26 36,000,320,07-- -- ----0,320,321 12-6
20-03-26 38,000,160,08-- -- ----0,160,161 25-9
20-03-26 40,000,130,10-- -- ----0,130,131 25-11
20-03-26 42,000,330,13-- -- ----0,340,332 3-9
20-03-26 44,000,330,16-- -- ----0,330,3310 29-9
20-03-26 45,000,220,18-- -- ----0,220,221 19-11
20-03-26 46,000,510,20-- -- ----0,510,511 16-9
20-03-26 48,000,240,26-0,02 -7,7% ----0,240,242 4-12
20-03-26 50,000,320,33-- -- --1,330,320,323 3-12
20-03-26 52,000,420,45-- -- ----0,420,422 3-12
20-03-26 54,000,900,61-- -- ----0,900,901 24-11
20-03-26 55,000,660,72-0,06 -8,3% ----0,660,662 15:16
20-03-26 56,000,860,860,00 0,0% ----0,860,861 4-12
20-03-26 58,001,101,23-0,13 -10,6% ----1,121,1012 15:37
20-03-26 60,001,761,76-- -- ----1,761,639 3-12
20-03-26 62,002,632,51-- -- ----2,632,631 3-12
20-03-26 64,004,203,52-- -- ----4,214,2065 25-11
20-03-26 65,003,654,14-0,49 -11,8% ----3,653,651 16:06
20-03-26 66,00--4,81-- -- --------0 --
20-03-26 68,009,156,33-- -- ----9,159,151 17-10
20-03-2613670,007,808,11-0,84 -10,4% ----7,807,72110 27-11
20-03-26 72,009,859,99-- -- ----9,859,852 28-11
20-03-26 76,00--13,96-- -- --------0 --
20-03-26 80,0020,5517,96-- -- ----20,5520,553 26-9
20-03-26 90,0031,0527,96-- -- ----31,0531,053 25-9
20-03-26 100,0038,6537,96-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,000,060,06-- -- ----0,060,061 30-9
19-06-26 28,00--0,07-- -- --------0 --
19-06-26 30,000,090,08-- -- ----0,090,093 21-11
19-06-26 35,000,160,13-- -- --2,020,160,162 6-11
19-06-26 40,000,260,24-- -- 0,20--0,260,2610 17-11
19-06-26 44,000,750,37-- -- ----0,750,751 16-9
19-06-26 45,000,460,42-- -- ----0,460,462 12-11
19-06-26 46,000,720,48-- -- ----0,720,7218 15-9
19-06-26 48,000,620,62-- -- ----0,620,621 1-12
19-06-26 50,001,030,81-- -- ----1,031,036 24-11
19-06-26 52,001,081,07-- -- ----1,081,081 1-12
19-06-26 54,001,351,41-0,06 -4,3% ----1,351,352 4-12
19-06-26 55,001,601,63-0,03 -1,8% ----1,601,605 4-12
19-06-26 56,001,901,88-- -- ----1,901,7232 3-12
19-06-26 58,002,202,48-0,28 -11,3% ----2,292,20325 16:36
19-06-26 60,002,953,24-0,29 -9,0% ----3,152,95107 16:03
19-06-26 62,004,194,20-- -- ----4,194,003 27-11
19-06-26 64,004,855,37-- -- ----4,854,851 2-12
19-06-26 65,005,906,02-- -- ----5,905,9065 28-11
19-06-26 66,0010,056,72-- -- ----10,0510,051 18-9
19-06-26 68,00--8,23-- -- --------0 --
19-06-26 70,0012,109,88-- -- ----12,1012,101 29-9
19-06-26 72,00--11,63-- -- --------0 --
19-06-26 76,00--15,36-- -- --------0 --
19-06-26 80,0018,5519,21-- -- ----18,5518,555 1-12
19-06-26 90,0030,8829,02-- -- ----30,8830,881 5-11
19-06-26 100,0040,0538,92-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,04-- -- --------0 --
18-09-26 28,00--0,07-- -- --------0 --
18-09-26 30,00--0,11-- -- 0,08------0 --
18-09-26 35,000,280,25-- -- ----0,280,281 24-10
18-09-26 40,000,480,46-- -- ----0,480,481 24-11
18-09-26 46,001,150,89-- -- ----1,151,151 18-11
18-09-26 48,001,141,12-- -- ----1,141,1410 17-11
18-09-26 50,001,361,41-- -- ----1,361,361 1-12
18-09-26 52,002,511,79-- -- ----2,512,4660 21-10
18-09-26 54,002,322,28-- -- ----2,322,321 12-11
18-09-26 56,003,102,89-- -- ----3,233,1020 20-11
18-09-26 58,003,703,61-- -- ----3,703,701 26-11
18-09-26 60,004,604,50-- -- ----4,604,582 26-11
18-09-26 65,007,207,36-- -- ----7,207,202 27-11
18-09-26 70,00--11,17-- -- --------0 --
18-09-26 75,00--15,52-- -- --------0 --
18-09-26 80,0022,7520,18-- -- ----22,7522,7560 17-10
18-09-26 90,0028,7729,85-- -- ----28,7728,7750 2-12
18-09-26 100,00--39,70-- -- --------0 --
18-12-26 20,000,040,04-- -- ----0,040,043 3-10
18-12-26 25,000,100,10-- -- ----0,100,101 10-11
18-12-26 28,000,260,16-- -- ----0,260,261 8-7
18-12-26 30,000,190,19-- -- ----0,190,191 27-11
18-12-26 35,000,310,32-- -- ----0,310,3117 27-11
18-12-26 40,000,560,560,00 0,0% ----0,560,553 4-12
18-12-26 45,000,930,99-0,06 -6,1% --1,200,980,9311 16:07
18-12-26 50,001,661,76-- -- --2,331,661,66100 3-12
18-12-26 55,002,803,04-- -- --5,502,852,804 2-12
18-12-26 60,004,665,04-0,38 -7,5% ----4,884,6555 16:50
18-12-26 70,0012,2011,53-- -- ----12,2012,201 17-11
18-12-26 80,0023,1720,31-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2029,92-- -- ----32,2032,201 3-10
18-12-26 100,0041,2539,72-- -- ----41,2541,2526 7-10
18-12-26106120,0059,7759,42-0,89 -1,5% ----59,7759,7785 15-10
18-06-27 30,000,290,26-- -- ----0,290,291 13-8
18-06-27 35,000,530,49-- -- ----0,530,531 3-11
18-06-27 40,001,080,91-- -- ----1,081,081 29-10
18-06-27 45,001,511,62-- -- ----1,511,511 2-12
18-06-27 50,002,652,70-0,05 -1,9% ----2,652,651 4-12
18-06-27 55,004,104,29-- -- ----4,104,101 3-12
18-06-27 60,006,506,48-- -- ----6,506,501 3-12
18-06-27 70,0012,5512,92-- -- ----12,5512,551 27-11
18-06-27 80,0020,8421,23-0,80 -3,8% ----20,8420,846 14:13
18-06-27 90,0035,4030,49-- -- ----35,4035,4020 22-7
18-06-27 100,00--40,04-- -- --------0 --
18-06-27 120,00--59,47-- -- --------0 --
17-12-27 20,000,100,06-- -- 0,08--0,100,105 25-11
17-12-27 25,000,170,16-- -- --0,230,170,172 13-11
17-12-27 28,000,280,26-- -- ----0,280,282 26-11
17-12-2795330,000,400,36-0,03 -8,3% ----0,400,403 12-9
17-12-27 35,000,850,73-- -- ----0,850,851 24-11
17-12-27 40,001,351,32-- -- ----1,351,352 26-11
17-12-27 45,002,052,24-- -- ----2,052,051 2-12
17-12-2713650,003,623,57-0,22 -6,2% --3,673,623,621 4-12
17-12-27 55,005,755,35-- -- ----5,755,7515 13-10
17-12-27 60,007,607,68-- -- ----7,607,601 27-11
17-12-27 70,0015,3514,25-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1522,36-- -- ----24,4024,15200 7-10
17-12-27 90,0032,2531,44-- -- ----32,2532,251 14-10
17-12-27 100,0046,6340,86-- -- ----46,6346,6320 5-6
17-12-27 120,0059,9560,07-- -- ----59,9559,951 3-12
15-12-28 25,000,340,39-- -- ----0,340,341 2-12
15-12-28 30,000,870,78-- -- ----0,870,871 25-11
15-12-28 35,001,321,40-0,08 -5,7% ----1,321,321 16:45
15-12-28 40,002,642,32-- -- ----2,642,641 18-11
15-12-28 45,003,573,58-- -- ----3,573,502 3-12
15-12-28 50,005,205,25-- -- ----5,204,847 3-12
15-12-28 55,007,077,25-- -- ----7,077,071 27-11
15-12-28 60,009,309,81-- -- ----9,309,301 2-12
15-12-28 70,0017,8516,35-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4824,13-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4032,73-- -- ----33,4033,401 15-10
15-12-28 100,0045,1541,83-- -- ----45,1945,1435 31-7
15-12-28377120,0063,5060,34-0,85 -1,4% ----63,5563,505 6-8
21-12-29 25,000,750,57-- -- ----0,750,752 2-10
21-12-29 30,001,361,26-- -- --4,501,361,361 26-11
21-12-29 40,003,333,30+0,03 +0,9% --4,003,333,331 4-12
21-12-29 45,005,004,83-- -- ----5,005,0040 10-11
21-12-29 50,006,456,67-0,22 -3,3% --7,506,456,452 16:49
21-12-29 55,008,508,90-- -- ----8,508,5050 2-12
21-12-29 60,0011,2511,66-0,41 -3,5% ----11,7511,252 16:18
21-12-29 70,0017,8218,06-- -- ----17,8217,825 28-11
21-12-29 80,0027,3025,60-- -- ----27,3027,301 18-11
21-12-294490,0035,3533,88-0,80 -2,4% ----35,3535,351 16-10
21-12-29 100,0042,8242,58-- -- ----42,8242,825 28-11
21-12-29 120,0063,0460,68-- -- ----63,0463,0443 24-10
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?