Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 65,5665,56-- -- 66,9864,88720.41417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 6.897 (2.801 Calls, 4.096 Puts)
Totaal open interest bij opening 110.678 (55.821 Calls, 54.857 Puts)
Call / Put ratio 0,68
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
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-- -- --0,08----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 --
20-03-26935,000,020,01-- -- ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261138,000,020,02-- -- 0,010,100,020,021 5-3
20-03-2610840,000,030,04-- -- --0,110,030,035 5-1
20-03-261542,000,330,06+0,27 +450,0% 0,010,110,340,332 3-9
20-03-266044,000,330,08+0,25 +312,5% ----0,330,3310 29-9
20-03-261.11245,000,100,09-- -- 0,010,130,100,102 21-1
20-03-2613046,000,060,11-0,05 -45,5% ----0,060,062 6-3
20-03-2643648,000,070,13-0,12 -92,3% ----0,070,072 5-3
20-03-2620850,000,070,15-0,13 -86,7% --1,330,070,073 2-3
20-03-2611052,000,060,17-0,12 -70,6% 0,070,210,060,0610 12-2
20-03-26 54,000,150,19-- -- ----0,150,151 3-3
20-03-2649155,000,200,21-0,06 -28,6% 0,120,270,280,2033 6-3
20-03-26 56,000,170,23-0,06 -26,1% ----0,170,171 6-3
20-03-26757,000,360,250,00 0,0% ----0,360,361 6-3
20-03-2686758,000,320,28+0,04 +14,3% --0,490,370,2295 6-3
20-03-2632959,000,390,33+0,06 +18,2% --0,580,440,39230 6-3
20-03-26 59,50------ -- ---------- --
20-03-264.84660,000,490,37+0,11 +29,7% --1,090,660,38121 6-3
20-03-26 61,00------ -- --------0 --
20-03-26 62,000,690,54+0,15 +27,8% 0,600,760,710,50147 6-3
20-03-26 63,000,76---- -- 0,760,960,760,7680 6-3
20-03-26 64,001,100,91+0,19 +20,9% ----1,360,9760 6-3
20-03-26 65,001,551,19+0,36 +30,3% ----1,651,00506 6-3
20-03-26 66,001,841,55+0,29 +18,7% 0,05--2,121,39112 6-3
20-03-26 67,00------ -- 2,252,45----0 --
20-03-2692168,002,972,56+0,62 +24,2% 2,823,063,502,2947 6-3
20-03-26 69,00------ -- --------0 --
20-03-2685170,005,253,95+0,77 +19,5% ----5,255,251 6-3
20-03-26 71,00------ -- --------0 --
20-03-26 72,006,005,65+0,35 +6,2% 6,106,406,005,408 6-3
20-03-26 74,006,507,61-- -- 8,058,356,506,501 5-3
20-03-26 76,00--9,60-- -- --------0 --
20-03-26 78,008,0011,60+0,84 +7,2% ----8,008,003 13-2
20-03-26 80,0020,5513,60+6,95 +51,1% ----20,5520,553 26-9
20-03-26 84,0017,8517,60-- -- ----17,8517,851 27-1
20-03-26 88,00--21,60+0,84 +3,9% --------0 --
20-03-26 90,0025,3523,60-- -- ----25,3525,353 20-1
20-03-26 100,0034,6533,60+0,84 +2,5% ----34,6534,651 23-1
17-04-26 28,00--0,02-- -- --------0 --
17-04-26 30,00--0,03-0,02 -66,7% 0,010,11----0 --
17-04-26 35,00--0,06-- -- --------0 --
17-04-26 40,00--0,02-- -- --------0 --
17-04-26 44,00--0,07+0,08 +114,3% 0,040,22----0 --
17-04-26 46,00--0,12-- -- 0,070,25----0 --
17-04-26 48,00--0,16-- -- 0,100,29----0 --
17-04-26 50,000,100,20-- -- ----0,100,104 24-2
17-04-26 52,00--0,24-- -- --------0 --
17-04-2610154,000,130,29+0,11 +37,9% 0,310,440,130,131 20-2
17-04-2613256,000,560,38+0,18 +47,4% 0,420,570,560,561 6-3
17-04-26 57,000,150,45-- -- ----0,150,156 23-2
17-04-26558,000,680,51+0,19 +37,3% ----0,680,6811 6-3
17-04-26359,000,680,62+0,21 +33,9% 0,690,840,680,681 6-3
17-04-2613460,001,000,72+0,26 +36,1% 0,820,991,061,0040 6-3
17-04-2617862,001,361,04+0,34 +32,7% ----1,401,1576 6-3
17-04-2625264,002,061,53+0,43 +28,1% 0,20--2,291,64898 6-3
17-04-2644366,002,652,22+0,55 +24,8% 2,472,722,652,37709 6-3
17-04-2662668,003,683,17+0,67 +21,1% 3,513,764,443,0111 6-3
17-04-2625270,004,234,41+0,81 +18,4% 0,80--4,244,223 6-3
17-04-2611472,005,005,95+0,88 +14,8% ----5,005,001 5-3
17-04-26 74,005,367,70-- -- 8,158,505,365,328 11-2
17-04-261076,004,909,61+0,89 +9,3% 10,0510,405,454,9010 12-2
17-04-26 78,00--11,60-- -- --------0 --
17-04-26 80,00--13,60-- -- 14,0014,35----0 --
17-04-26 84,00--17,60+0,84 +4,8% --------0 --
17-04-26 88,00--21,60-- -- --------0 --
15-05-26 35,00--0,02-- -- --0,17----0 --
15-05-26 40,00--0,05-- -- --0,21----0 --
15-05-26 45,00--0,14-- -- --------0 --
15-05-26 50,000,250,25-- -- ----0,250,252 5-3
15-05-26 52,000,320,27-- -- 0,300,480,320,321 5-3
15-05-26 54,000,300,42-- -- 0,410,620,300,301 2-3
15-05-26 56,00--0,55-- -- --------0 --
15-05-26 57,00--0,64+0,17 +26,6% --------0 --
15-05-26 58,000,920,73+0,19 +26,0% ----0,980,9235 6-3
15-05-26 59,000,590,84-- -- 0,951,170,600,5967 2-3
15-05-26 60,001,061,02-- -- 1,121,331,061,061 3-3
15-05-26 62,001,091,38-- -- ----1,151,0911 5-3
15-05-2621364,002,631,92+0,48 +25,0% 0,30--2,662,635 6-3
15-05-265466,002,302,64-- -- 2,943,192,302,301 5-3
15-05-26 68,004,003,58-- -- 3,964,214,004,001 3-3
15-05-26 70,004,654,78-- -- ----4,654,652 5-3
15-05-26172,006,106,21+0,84 +13,5% ----6,106,101 5-3
15-05-26 74,005,757,86-- -- 8,308,605,755,754 27-2
15-05-26 76,007,259,68-- -- 10,1510,457,257,256 27-2
15-05-26 80,00--13,61-- -- --------0 --
15-05-26 84,00--17,61-- -- --------0 --
15-05-26 88,00--21,62-- -- 22,0022,35----0 --
19-06-26822,000,080,020,00 0,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,02+0,04 +200,0% 0,010,130,060,061 30-9
19-06-26 28,00--0,01-- -- 0,010,15----0 --
19-06-265430,000,040,02+0,08 +400,0% ----0,040,041 3-2
19-06-2647735,000,120,11+0,03 +27,3% --2,020,120,121 6-3
19-06-2661740,000,110,18+0,05 +27,8% 0,110,280,110,111 25-2
19-06-261344,000,280,27+0,07 +25,9% ----0,280,2810 21-1
19-06-2615645,000,200,29+0,08 +27,6% 0,250,430,200,202 2-2
19-06-26 46,000,720,32+0,40 +125,0% ----0,720,7218 15-9
19-06-26 48,000,300,39-- -- ----0,300,301 13-2
19-06-262.18950,000,570,50+0,11 +22,0% ----0,570,5734 3-3
19-06-268552,000,700,61+0,17 +27,9% 0,660,820,700,5744 3-3
19-06-26 54,001,060,78+0,28 +35,9% 0,851,021,061,061 6-3
19-06-264.16255,000,850,89+0,26 +29,2% 0,971,150,850,852 4-3
19-06-26 56,001,321,01+0,31 +30,7% ----1,321,3215 6-3
19-06-26 58,001,601,33+0,27 +20,3% ----1,601,6031 6-3
19-06-267.94960,001,921,79+0,43 +24,0% ----1,921,9220 6-3
19-06-26 62,002,302,36-- -- 2,632,832,302,3022 5-3
19-06-26 64,001,943,12-- -- 3,453,671,941,9410 24-2
19-06-2662365,003,843,58+0,64 +17,9% ----4,203,80130 3-3
19-06-26 66,004,824,10+0,72 +17,6% ----4,864,8246 6-3
19-06-26 68,006,325,29+1,03 +19,5% ----6,326,235 6-3
19-06-2627570,006,986,66+0,79 +11,9% ----7,036,985 3-3
19-06-26 72,005,928,21-- -- 8,608,905,945,3515 27-2
19-06-26 76,0012,3011,66-- -- 12,1012,4512,3012,301 3-3
19-06-2624580,0015,7015,48+0,92 +5,9% 15,9016,2515,7015,7058 6-3
19-06-26 85,00--20,46-- -- --------0 --
19-06-26190,0024,7225,41+0,84 +3,3% ----24,7224,721 16-1
19-06-26195100,0034,7035,31+0,84 +2,4% 35,7036,0534,7034,7040 16-1
19-06-26 110,00--45,27-- -- --------0 --
18-09-26 24,00--0,01+0,03 +300,0% --------0 --
18-09-26 26,00--0,02+0,05 +250,0% --------0 --
18-09-26 28,00--0,03+0,07 +233,3% 0,030,25----0 --
18-09-26130,000,100,06+0,08 +133,3% 0,060,270,100,101 24-12
18-09-26235,000,280,20+0,07 +35,0% ----0,280,281 24-10
18-09-26540,000,480,32+0,12 +37,5% ----0,480,481 24-11
18-09-261346,000,740,64+0,12 +18,8% 0,630,860,740,741 6-3
18-09-267448,000,480,79+0,15 +19,0% 0,811,060,490,4840 11-2
18-09-267750,000,650,98+0,18 +18,4% ----0,650,651 24-2
18-09-2619052,001,261,21+0,24 +19,8% ----1,421,262 3-3
18-09-2612654,000,971,53+0,27 +17,6% 1,631,890,970,9710 11-2
18-09-269456,002,051,95+0,31 +15,9% 2,052,322,052,051 3-3
18-09-2698058,001,702,43+0,38 +15,6% ----1,701,702 24-2
18-09-2672160,003,153,05+0,44 +14,4% ----3,153,152 6-3
18-09-2695765,005,955,22+0,57 +10,9% 5,455,805,955,8023 6-3
18-09-269870,008,208,19+0,78 +9,5% 8,609,008,207,6553 5-3
18-09-26 75,0010,0012,12-- -- 12,5013,0510,1010,0030 27-2
18-09-266580,0014,2016,60+0,93 +5,6% ----14,2014,205 18-2
18-09-26 85,00--21,46+0,79 +3,7% --------0 --
18-09-2627890,0024,2026,21+0,89 +3,4% ----24,2024,2022 3-2
18-09-26 100,0031,0336,07-- -- 36,4537,0531,0331,038 12-2
18-09-2615110,0041,6545,96+0,85 +1,8% ----41,6541,653 23-2
18-12-264620,000,060,01+0,02 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,03+0,04 +133,3% --------0 --
18-12-26 25,000,100,04+0,06 +150,0% --0,220,100,101 10-11
18-12-26 26,00--0,05+0,06 +120,0% --------0 --
18-12-263128,000,100,08+0,06 +75,0% 0,030,270,100,101 6-2
18-12-26 30,000,160,14-- -- --0,520,160,1660 3-3
18-12-26 35,000,300,23+0,07 +30,4% ----0,300,302 6-3
18-12-26 40,000,330,43-- -- 0,400,640,330,332 2-3
18-12-2625045,000,870,73+0,14 +19,2% 0,740,980,900,843 6-3
18-12-26 50,001,351,24+0,11 +8,9% 1,301,54--1,3518 6-3
18-12-2625952,001,721,55+0,25 +16,1% 1,641,861,721,723 6-3
18-12-2615554,002,001,92+0,31 +16,1% 2,022,242,002,003 4-3
18-12-26 55,001,952,16-- -- 2,252,481,951,9510 5-3
18-12-267556,001,442,38+0,32 +13,4% ----1,441,4451 23-2
18-12-2613858,003,042,92+0,39 +13,4% 0,40--3,043,0410 6-3
18-12-264.52360,004,003,57+0,43 +12,0% 3,773,974,174,004 6-3
18-12-264.30765,005,255,74+0,58 +10,1% 6,056,305,255,153 5-3
18-12-261.53770,009,458,73+0,67 +7,7% 9,059,359,558,7011 6-3
18-12-261175,0011,2212,49+0,73 +5,8% 12,7013,2011,2211,225 13-2
18-12-26 80,0014,2516,77-- -- ----14,2514,251 24-2
18-12-26 85,0018,7121,42-- -- 21,8022,4018,7118,6688 19-2
18-12-26 90,0022,8226,25-- -- 26,6027,2522,8222,821 19-2
18-12-26 100,0041,2536,10+5,15 +14,3% ----41,2541,2526 7-10
18-12-26 110,0043,3545,99-- -- 46,3547,0043,3543,3525 9-2
18-12-26131120,0054,5555,89+0,85 +1,5% ----54,5554,5525 2-2
18-06-27 30,000,290,20+0,09 +45,0% 0,110,370,290,291 13-8
18-06-27 35,000,370,40-- -- 0,180,710,370,371 6-1
18-06-27 40,000,900,74-- -- 0,680,940,900,902 3-3
18-06-27 45,001,461,29-- -- ----1,461,462 3-3
18-06-27 50,002,052,14-- -- ----2,052,051 4-3
18-06-27 55,003,253,40-- -- ----3,253,251 4-3
18-06-27 60,005,405,18+0,22 +4,2% 5,255,655,405,4010 6-3
18-06-27 70,0010,2510,51-- -- 10,7511,2010,259,952 5-3
18-06-27 80,0016,5018,22-- -- 18,4019,0016,5016,501 3-2
18-06-272390,0026,5327,18+0,80 +2,9% 27,4528,0526,5326,531 29-1
18-06-27 100,0036,5036,67-0,17 -0,5% ----36,5036,5033 6-3
18-06-271110,0045,9046,26+0,77 +1,7% 46,3547,1545,9045,901 30-1
18-06-27 120,00--56,04+0,86 +1,5% 56,2057,05----0 --
17-12-2718220,000,050,03+0,01 +33,3% 0,050,230,050,051 19-1
17-12-27 25,000,200,13-- -- --0,570,200,201 16-2
17-12-278528,000,420,26+0,02 +7,7% ----0,420,421 3-3
17-12-27 30,000,230,34-- -- 0,09--0,230,231 12-2
17-12-27 35,000,690,65-- -- 0,530,840,700,6921 3-3
17-12-27 40,001,071,15-- -- 1,051,371,071,072 2-3
17-12-279945,001,931,93+0,15 +7,8% ----1,931,9320 4-3
17-12-2718750,002,903,00+0,21 +7,0% ----2,902,904 4-3
17-12-27 55,004,594,54+0,05 +1,1% ----4,594,594 6-3
17-12-271.95260,007,006,48+0,36 +5,6% ----7,007,00502 6-3
17-12-27 70,009,9512,03-- -- ----9,959,9334 27-2
17-12-27 80,0018,7019,60-- -- ----18,7018,701 5-3
17-12-27 90,0027,0528,26-- -- ----27,0527,051 5-3
17-12-27 100,0034,8237,35-- -- 37,6538,5034,8234,8260 25-2
17-12-27 110,0046,8546,74-- -- ----46,8546,854 4-3
17-12-27 120,0053,0056,28-- -- 56,7557,6053,0053,001 11-2
15-12-282.64125,000,530,36+0,03 +8,3% 0,180,570,530,531 4-3
15-12-28 30,000,720,71-- -- 0,550,940,720,721 14-1
15-12-28 35,001,091,27-- -- ----1,091,094 11-2
15-12-28 40,001,692,08-- -- ----1,691,692 13-2
15-12-2857045,002,453,21+0,15 +4,7% 3,053,562,452,452 27-2
15-12-28 50,005,004,68-- -- 4,555,105,004,653 3-3
15-12-28 55,006,656,56+0,09 +1,4% 6,357,006,656,602 6-3
15-12-2860060,009,158,73+0,36 +4,1% ----9,159,151 3-3
15-12-28 70,0014,3014,60-0,30 -2,1% 14,5515,1014,3014,2545 6-3
15-12-2819080,0021,0021,77+0,53 +2,4% ----21,0021,001 27-1
15-12-28 90,0030,9029,97-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4538,78-- -- ----39,9039,4572 21-1
15-12-28 110,0048,8047,92+0,88 +1,8% ----48,8048,758 6-3
15-12-28 120,0057,2357,17-- -- 57,0058,2057,2357,231 14-1
21-12-293225,000,660,62+0,04 +6,5% 0,420,870,660,661 6-3
21-12-294030,001,001,16+0,07 +6,0% 0,971,441,001,001 13-2
21-12-2948040,002,573,04+0,12 +3,9% ----2,702,576 13-2
21-12-2914645,004,494,42+0,16 +3,6% 4,224,814,494,491 6-3
21-12-2965050,006,406,13+0,20 +3,3% ----6,406,401 3-3
21-12-29 55,008,058,15-- -- 7,958,658,058,051 2-3
21-12-291.14960,0010,8510,51+0,30 +2,9% 10,2511,1010,8510,851 6-3
21-12-29 70,0016,9516,45+0,50 +3,0% ----16,9516,951 6-3
21-12-29 80,0021,9523,50-- -- 23,1524,4021,9521,9520 18-2
21-12-29 90,0031,6031,37-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1539,75-- -- 39,3540,8539,2639,1535 27-1
21-12-29 120,0057,2757,34-- -- 57,0558,7557,2757,1724 27-1
21-12-294150,0085,8085,69+1,16 +1,4% 85,7587,5085,8085,801 13-1
20-12-30 30,001,751,74-- -- ----1,751,755 2-3
20-12-301040,003,354,05+0,14 +3,5% 3,784,463,353,355 11-2
20-12-30 45,004,905,63-- -- 5,356,104,904,901 6-2
20-12-301150,006,707,50+0,21 +2,8% 7,258,006,706,701 17-2
20-12-303155,008,709,67+0,27 +2,8% ----8,708,705 2-2
20-12-3018660,0010,7012,12+0,32 +2,6% ----10,7010,701 27-2
20-12-30 65,0014,6014,92-- -- 14,6015,6014,6014,601 4-3
20-12-309370,0016,1218,12+0,42 +2,3% 17,8018,8516,1216,121 20-2
20-12-3017280,0023,3025,04+0,50 +2,0% 24,7025,9523,3023,30100 25-2
20-12-30 90,0031,6032,52-- -- 32,1033,6531,8031,6017 27-1
20-12-3081100,0037,6540,42+0,75 +1,9% ----37,6537,6521 13-2
20-12-30 120,0056,7557,34-- -- ----56,7556,752 2-2
20-12-30 150,00--85,51-- -- 85,7087,70----0 --
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?