Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 64,2464,18+0,06 +0,1% 64,8064,22470.64217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-12-2025)
Totaal volume 1.766 (841 Calls, 925 Puts)
Totaal open interest bij opening 42.907 (4.037 Calls, 38.870 Puts)
Call / Put ratio 0,91
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
19-12-252.60745,000,010,010,00 0,0% ----0,010,012 15-12
19-12-252.44346,000,240,01-- -- ----0,240,241 10-9
19-12-251.88048,000,030,01+0,02 +200,0% --0,030,030,02319 10-12
19-12-251.61850,000,020,03-0,01 -33,3% ----0,020,0114 16-12
19-12-252.43152,000,030,01+0,02 +200,0% --1,000,030,034 15-12
19-12-2555353,000,140,01-- -- ----0,140,141 25-11
19-12-254.63854,000,030,030,00 0,0% ----0,030,034 15-12
19-12-252.69355,000,020,01+0,01 +100,0% ----0,020,024 16-12
19-12-251.32656,000,010,010,00 0,0% ----0,010,0150 16-12
19-12-256.56857,000,150,01-- -- ----0,150,1232 3-12
19-12-251.33058,000,050,01-- -- --0,030,050,054 11-12
19-12-25 58,50--0,02-- -- --------0 --
19-12-2556359,000,040,03+0,01 +33,3% ----0,040,043 16-12
19-12-25 59,50--0,04-- -- --------0 --
19-12-25 60,000,030,05-0,02 -40,0% ----0,030,031 16-12
19-12-25 61,000,120,07-- -- ----0,120,121 12-12
19-12-25 62,000,060,10-0,04 -40,0% ----0,080,06175 16-12
19-12-25 63,000,140,20-0,06 -30,0% ----0,150,1412 16-12
19-12-25 64,000,360,45-0,09 -20,0% ----0,390,3586 16-12
19-12-25 65,000,961,02-0,06 -5,9% ----0,960,965 16-12
19-12-25 66,001,771,87-0,10 -5,3% ----1,801,7766 16-12
19-12-25 67,00--2,84-- -- --------0 --
19-12-25 68,005,053,84-- -- ----5,055,0533 8-12
19-12-25 69,00------ -- ---------- --
19-12-25270,009,105,84-0,02 -0,3% ----9,109,102 25-11
19-12-25 72,00--7,84-- -- --------0 --
19-12-25 76,00--11,84-- -- --------0 --
19-12-25 80,0016,8615,84-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7025,84-- -- ----28,7028,705 8-8
19-12-25 100,0038,8035,84-- -- ----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--0,01-- -- --------0 --
16-01-26 44,00--0,02-- -- --------0 --
16-01-26 46,00--0,01-- -- --------0 --
16-01-26 48,00--0,01-- -- --------0 --
16-01-26 50,000,110,03-- -- ----0,110,111 28-11
16-01-26 52,000,090,07-- -- ----0,090,091 10-12
16-01-26 53,00--0,08-- -- --------0 --
16-01-26 54,000,140,10-- -- ----0,140,141 8-12
16-01-26 55,000,200,10-- -- ----0,200,202 5-12
16-01-26 56,000,120,120,00 0,0% ----0,120,121 16-12
16-01-26 57,000,210,15-- -- --1,370,210,211 9-12
16-01-26 58,000,170,18-0,01 -5,6% ----0,170,172 16-12
16-01-26 59,000,210,23-0,02 -8,7% ----0,210,211 16-12
16-01-26 60,000,260,30-0,04 -13,3% ----0,260,2650 16-12
16-01-26 62,000,530,56-0,03 -5,4% ----0,530,539 16-12
16-01-26 64,001,111,13-0,02 -1,8% 0,60--1,111,07179 16-12
16-01-26 66,002,162,26-0,10 -4,4% ----2,162,1610 16-12
16-01-26 68,005,353,91-- -- ----5,355,351 3-12
16-01-26 70,00--5,85-- -- --------0 --
16-01-26 72,00--7,84-- -- --------0 --
16-01-26 76,00--11,84-- -- --------0 --
16-01-26 80,00--15,84-- -- --------0 --
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,02-- -- --------0 --
20-02-26 40,00--0,06-- -- --------0 --
20-02-26 42,00--0,07-- -- --------0 --
20-02-26 44,00--0,09-- -- --------0 --
20-02-26 46,00--0,11-- -- --------0 --
20-02-26 48,00--0,13-- -- --------0 --
20-02-26 50,00--0,17-- -- --------0 --
20-02-26 52,00--0,22-- -- --------0 --
20-02-26 54,000,400,29-- -- ----0,400,401 2-12
20-02-26 55,000,560,33-- -- ----0,560,569 27-11
20-02-26 56,000,380,40-0,02 -5,0% ----0,380,381 16-12
20-02-26 57,000,750,47-- -- ----0,750,756 28-11
20-02-26 58,000,540,57-0,03 -5,3% ----0,540,541 16-12
20-02-26 59,000,760,69-- -- ----0,760,746 15-12
20-02-26 60,000,970,85-- -- ----0,970,971 12-12
20-02-26 62,001,281,30-0,02 -1,5% ----1,281,283 16-12
20-02-26 64,002,652,00-- -- ----2,652,651 2-12
20-02-26 66,00--3,02-- -- --------0 --
20-02-26 68,005,204,37-- -- ----5,205,205 10-12
20-02-26 70,00--6,02-- -- --------0 --
20-02-26 72,00--7,87-- -- --------0 --
20-02-26 76,00--11,84-- -- --------0 --
20-02-26 80,00--15,84-- -- --------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 35,000,110,02-- -- ----0,110,111 17-10
20-03-26 36,000,320,05-- -- ----0,320,321 12-6
20-03-26 38,000,160,06-- -- ----0,160,161 25-9
20-03-26 40,000,110,08-- -- ----0,110,111 8-12
20-03-26 42,000,330,09-- -- ----0,340,332 3-9
20-03-26 44,000,330,11-- -- ----0,330,3310 29-9
20-03-26 45,000,220,13-- -- ----0,220,221 19-11
20-03-2613046,000,510,140,00 0,0% ----0,510,511 16-9
20-03-2648648,000,240,18-0,01 -5,6% ----0,240,242 4-12
20-03-2617250,000,300,23-0,01 -4,3% --1,330,300,306 10-12
20-03-26 52,000,290,290,00 0,0% ----0,290,2970 16-12
20-03-26 54,000,440,39-- -- --------2.683 15-12
20-03-26 55,000,450,450,00 0,0% ----0,450,454 16-12
20-03-26 56,000,530,530,00 0,0% ----0,550,5312 16-12
20-03-26 58,000,750,750,00 0,0% ----0,750,755 16-12
20-03-26 60,001,071,08-0,01 -0,9% ----1,081,0719 16-12
20-03-26 62,002,041,58-- -- ----2,042,041 8-12
20-03-26 64,002,332,29-- -- ----2,332,336 15-12
20-03-26 65,003,442,76-- -- ----3,443,4414 8-12
20-03-26 66,00--3,30-- -- --------0 --
20-03-26 68,009,154,60-- -- ----9,159,151 17-10
20-03-26 70,006,206,14+0,06 +1,0% ----6,206,201 16-12
20-03-26 72,009,857,95-- -- ----9,859,852 28-11
20-03-26 76,00--11,84-- -- --------0 --
20-03-26 80,0020,5515,84-- -- ----20,5520,553 26-9
20-03-26 90,0031,0525,84-- -- ----31,0531,053 25-9
20-03-26 100,0038,6535,84-- -- ----38,8038,6510 8-8
19-06-26822,000,080,01-- -- ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02-- -- ----0,060,061 30-9
19-06-26 28,00--0,05-- -- --------0 --
19-06-26 30,000,090,06-- -- ----0,090,093 21-11
19-06-2647935,000,160,110,00 0,0% --2,020,160,162 6-11
19-06-26 40,000,260,18-- -- ----0,260,262 5-12
19-06-26 44,000,750,27-- -- ----0,750,751 16-9
19-06-26 45,000,330,32-- -- ----0,360,3325 9-12
19-06-26 46,000,720,35-- -- ----0,720,7218 15-9
19-06-26 48,000,450,44-- -- ----0,450,451 15-12
19-06-26 50,000,660,57-- -- ----0,660,661 10-12
19-06-26 52,000,770,75-- -- ----0,770,771 15-12
19-06-26 54,001,100,98-- -- ----1,101,102 11-12
19-06-26 55,001,221,12-- -- ----1,221,20200 15-12
19-06-26 56,001,441,30-- -- ----1,471,4013 11-12
19-06-26 58,001,731,730,00 0,0% ----1,731,693 16-12
19-06-26 60,002,352,32-- -- ----2,452,3514 15-12
19-06-26 62,003,003,06-0,06 -2,0% ----3,003,0070 16-12
19-06-26 64,004,854,01-- -- ----4,854,851 2-12
19-06-26 65,004,574,56+0,01 +0,2% ----4,574,571 16-12
19-06-26 66,005,185,16-- -- ----5,185,155 15-12
19-06-26 68,007,006,53-- -- ----7,007,001 10-12
19-06-26870,008,108,04-0,01 -0,1% ----8,108,101 16-12
19-06-26 72,00--9,69-- -- --------0 --
19-06-26 76,00--13,35-- -- --------0 --
19-06-26 80,0018,5517,17-- -- ----18,5518,555 1-12
19-06-26 90,0030,8826,97-- -- ----30,8830,881 5-11
19-06-26 100,0040,0536,85-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,02-- -- --------0 --
18-09-26 28,00--0,04-- -- --------0 --
18-09-26 30,00--0,07-- -- 0,08------0 --
18-09-26 35,000,280,19-- -- ----0,280,281 24-10
18-09-26540,000,480,39-0,01 -2,6% ----0,480,481 24-11
18-09-26 46,001,150,75-- -- ----1,151,151 18-11
18-09-26 48,001,140,92-- -- ----1,141,1410 17-11
18-09-26 50,001,261,06-- -- ----1,261,2650 8-12
18-09-26 52,001,431,35-- -- ----1,431,431 11-12
18-09-26 54,002,321,72-- -- ----2,322,321 12-11
18-09-26 56,003,102,19-- -- ----3,233,1020 20-11
18-09-26 58,003,142,78-- -- ----3,143,145 10-12
18-09-26 60,004,603,50-- -- ----4,604,582 26-11
18-09-26 65,007,006,01-- -- ----7,007,005 5-12
18-09-26 70,0010,109,45-- -- ----10,1010,101 12-12
18-09-26 75,00--13,62-- -- --------0 --
18-09-26 80,0022,7518,18-- -- ----22,7522,7560 17-10
18-09-26 90,0027,7027,78-0,08 -0,3% ----27,7327,7046 16-12
18-09-26 100,0038,1037,59-- -- ----38,1038,105 12-12
18-12-26 20,000,040,02-- -- ----0,040,043 3-10
18-12-26 25,000,100,08-- -- ----0,100,101 10-11
18-12-26 28,000,260,14-- -- ----0,260,261 8-7
18-12-26 30,000,160,17-- -- ----0,160,1640 5-12
18-12-26 35,000,310,28-- -- ----0,310,3117 27-11
18-12-26 40,000,420,45-0,03 -6,7% ----0,420,421 16-12
18-12-26 45,000,780,79-0,01 -1,3% --1,200,780,7810 16-12
18-12-26 50,001,501,37-- -- --2,331,501,50405 10-12
18-12-26 55,002,442,39-- -- --5,502,442,4410 15-12
18-12-26 60,004,004,03-0,03 -0,7% ----4,004,001 16-12
18-12-26 70,0010,509,86-- -- ----10,5010,501 11-12
18-12-26 80,0023,1718,34-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2027,90-- -- ----32,2032,201 3-10
18-12-26 100,0041,2537,70-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7757,37-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,22-- -- ----0,290,291 13-8
18-06-27 35,000,530,41-- -- ----0,530,531 3-11
18-06-27 40,000,840,74-- -- ----0,840,845 8-12
18-06-27 45,001,321,31+0,01 +0,8% ----1,331,322 16-12
18-06-27 50,002,242,22-- -- ----2,242,241 11-12
18-06-27 55,003,773,58-- -- ----3,773,7710 15-12
18-06-27 60,005,495,50-- -- ----5,495,496 15-12
18-06-27 70,0012,0511,41-- -- ----12,0512,0585 10-12
18-06-27 80,0019,8519,37-- -- ----19,8519,756 9-12
18-06-27 90,0029,3528,45-- -- ----29,3529,302 10-12
18-06-27 100,00--37,95-- -- --------0 --
18-06-27 120,00--57,45-- -- --------0 --
17-12-27 20,000,100,11-- -- 0,07--0,100,105 25-11
17-12-27 25,000,170,14-- -- --0,230,170,172 13-11
17-12-27 28,000,280,22-- -- ----0,280,282 26-11
17-12-27 30,000,320,30+0,02 +6,7% ----0,320,321 16-12
17-12-27 35,000,680,59-- -- ----0,680,682 10-12
17-12-27 40,001,121,10-- -- ----1,121,121 15-12
17-12-27 45,001,901,89+0,01 +0,5% ----1,901,901 16-12
17-12-27 50,003,303,04-- -- ----3,323,3030 11-12
17-12-27 55,005,754,62-- -- ----5,755,7515 13-10
17-12-27 60,006,686,72-- -- ----6,686,686 15-12
17-12-27 70,0015,3512,73-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1520,54-- -- ----24,4024,15200 7-10
17-12-27 90,0030,1029,42-- -- ----30,1030,102 12-12
17-12-27 100,0046,6338,82-- -- ----46,6346,6320 5-6
17-12-27 120,0058,5557,92-- -- ----58,5558,551 9-12
15-12-28 25,000,340,32-- -- ----0,340,341 2-12
15-12-28 30,000,870,65-- -- ----0,870,871 25-11
15-12-28 35,001,321,19-- -- ----1,321,321 4-12
15-12-28 40,002,081,98-- -- ----2,102,083 9-12
15-12-28 45,003,103,100,00 0,0% ----3,103,102 16-12
15-12-28 50,004,554,59-- -- ----4,554,553 15-12
15-12-28 55,006,356,39-- -- ----6,356,351 15-12
15-12-28 60,008,708,75-0,05 -0,6% ----8,708,701 16-12
15-12-28 70,0017,8514,85-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4822,34-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4030,74-- -- ----33,4033,401 15-10
15-12-28 100,0045,1539,72-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5058,22-- -- ----63,5563,505 6-8
21-12-29 25,000,750,64-- -- ----0,750,752 2-10
21-12-29 30,001,361,07-- -- --4,501,361,361 26-11
21-12-29 40,003,032,87-- -- --4,003,033,031 9-12
21-12-29 45,004,144,24-- -- ----4,154,1445 9-12
21-12-29 50,006,355,96-- -- --7,506,355,7512 15-12
21-12-29 55,008,208,02-- -- ----8,208,2020 12-12
21-12-29 60,0010,3010,50-0,20 -1,9% ----10,3010,301 16-12
21-12-29 70,0017,2216,60-- -- ----17,2217,221 10-12
21-12-29 80,0027,3023,86-- -- ----27,3027,301 18-11
21-12-29 90,0035,3531,84-- -- ----35,3535,351 16-10
21-12-29 100,0042,6040,39-- -- ----42,6042,608 8-12
21-12-29 120,0060,5058,55-- -- ----60,5060,502 8-12
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?