Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,6871,680,00 0,0% 71,8270,84570.22117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 3.020 (2.255 Calls, 765 Puts)
Totaal open interest bij opening 20.760 (7.731 Calls, 13.029 Puts)
Call / Put ratio 2,95
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
19-06-2661640,000,040,01-- -- --0,070,040,041 5-5
19-06-26 44,000,300,02-- -- ----0,300,301 9-3
19-06-26 45,000,180,02-- -- ----0,180,181 10-4
19-06-26 46,000,720,03+0,69 +2300,0% ----0,720,7218 15-9
19-06-26 48,000,300,03-- -- ----0,300,301 13-2
19-06-262.19150,000,030,04-0,02 -50,0% ----0,030,031 21-5
19-06-26 52,000,070,04-- -- ----0,070,0764 15-5
19-06-26 54,000,030,04-0,01 -25,0% ----0,030,034 27-5
19-06-26 55,000,040,01-- -- 0,01--0,040,042 21-5
19-06-26 56,000,040,01+0,03 +300,0% ----0,040,046 27-5
19-06-26 57,000,110,01-- -- ----0,110,114 19-5
19-06-26 58,000,120,01-- -- 0,01--0,120,122 18-5
19-06-26 59,000,140,02-- -- ----0,140,146 15-5
19-06-26 60,000,140,04-- -- ----0,140,141 21-5
19-06-26 62,000,050,08-- -- ----0,050,054 26-5
19-06-26 64,000,100,12-- -- ----0,100,105 27-5
19-06-26 65,000,170,170,00 0,0% ----0,170,147 29-5
19-06-26 66,000,220,17+0,05 +29,4% --1,300,220,1911 29-5
19-06-26 68,000,420,35+0,07 +20,0% ----0,420,388 29-5
19-06-26 70,000,700,62+0,08 +12,9% ----0,850,6631 29-5
19-06-26 72,001,601,23+0,37 +30,1% ----1,601,20120 29-5
19-06-26 74,002,852,26+0,59 +26,1% ----2,852,851 29-5
19-06-26 76,004,513,78+0,73 +19,3% ----4,513,903 29-5
19-06-26 78,003,185,63-- -- ----3,183,1830 26-5
19-06-2634780,004,857,62+0,70 +9,2% ----5,104,85106 26-5
19-06-26 82,008,209,62-- -- ----8,207,502 27-5
19-06-26 85,0011,2012,62-- -- ----11,5011,05400 22-5
19-06-26 88,0014,1515,62-- -- ----14,1514,05305 22-5
19-06-26 90,0016,0017,62-- -- ----16,4515,85264 22-5
19-06-26 92,0018,0519,62-- -- 19,6520,5018,1018,0513 22-5
19-06-26 100,0025,7027,62-- -- 27,6528,5025,7025,7015 25-5
19-06-26 110,0036,1437,62-- -- 37,6538,5036,1436,058 22-5
17-07-26 40,00--0,05-- -- --------0 --
17-07-26 45,00--0,09-- -- 0,01------0 --
17-07-26 50,00--0,13-- -- --------0 --
17-07-26 52,00--0,14-- -- --------0 --
17-07-26 54,00--0,15-- -- --------0 --
17-07-26 56,00--0,17-- -- --------0 --
17-07-26 58,000,140,19-- -- ----0,140,141 22-5
17-07-26 60,000,180,22-- -- ----0,180,181 28-5
17-07-26 62,000,250,27-- -- ----0,250,192 28-5
17-07-26 64,000,360,34-- -- ----0,360,361 28-5
17-07-26 66,000,570,52+0,05 +9,6% --0,610,570,553 29-5
17-07-26 68,000,720,76-0,04 -5,3% --------1 29-5
17-07-26 70,001,381,18+0,20 +16,9% ----1,411,1924 29-5
17-07-261.09672,002,231,84+0,30 +16,3% ----2,231,7839 29-5
17-07-26 74,002,782,82-0,04 -1,4% 1,20--2,902,789 29-5
17-07-2624976,004,254,16+0,51 +12,3% ----4,254,2530 28-5
17-07-2615878,005,855,80+0,61 +10,5% ----5,855,852 29-5
17-07-261980,005,857,65+0,67 +8,8% ----5,855,857 25-5
17-07-26 82,007,909,62-- -- ----7,907,905 22-5
17-07-26 84,0011,7011,62-- -- ----11,7011,705 20-5
17-07-26 88,00--15,62-- -- 15,7016,50----0 --
17-07-26 92,00--19,62-- -- --------0 --
21-08-26 40,00--0,08-- -- --------0 --
21-08-26 45,00--0,11-- -- --------0 --
21-08-26 50,00--0,16-- -- --------0 --
21-08-26 52,00--0,20-- -- --------0 --
21-08-26 54,00--0,24-- -- --------0 --
21-08-26356,000,240,30-0,02 -6,7% --------1 28-5
21-08-26 58,000,580,36-- -- ----0,580,581 20-5
21-08-26 60,000,500,49-- -- ----0,500,501 21-5
21-08-26 62,000,480,65-- -- ----0,480,481 25-5
21-08-26 64,000,550,88-- -- ----0,550,5510 26-5
21-08-2610766,001,371,21+0,20 +16,5% ----1,371,3781 29-5
21-08-263868,001,631,69+0,26 +15,4% ----1,631,627 28-5
21-08-26 70,002,752,35+0,40 +17,0% ----2,752,4943 29-5
21-08-26 72,003,063,22-- -- ----3,373,0659 28-5
21-08-26 74,004,954,33+0,62 +14,3% ----4,954,952 29-5
21-08-26 76,004,005,66-- -- ----4,103,9784 26-5
21-08-26 78,006,007,22-- -- ----6,056,004 22-5
21-08-26 80,00--8,93-- -- --------0 --
21-08-26 82,00--10,74-- -- --------0 --
21-08-26 84,0013,0012,66-- -- ----13,0012,9635 20-5
21-08-26 88,0013,9116,57-- -- ----13,9113,9030 26-5
21-08-26 92,0018,2520,54-- -- ----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 35,000,250,03-- -- ----0,250,255 24-3
18-09-26 40,000,140,08-- -- ----0,140,141 20-5
18-09-26 46,000,250,15-- -- ----0,250,2518 27-4
18-09-26 48,000,290,18-- -- ----0,290,292 29-4
18-09-26 50,000,200,22-- -- ----0,200,2018 28-5
18-09-26 52,000,250,27-- -- ----0,250,2529 28-5
18-09-26 54,000,710,33-- -- ----0,710,713 13-4
18-09-269756,000,300,41+0,01 +2,4% ----0,300,302 26-5
18-09-26 58,000,480,52-- -- ----0,480,4817 22-5
18-09-2651360,000,700,65+0,06 +9,2% ----0,700,697 29-5
18-09-26 65,001,461,29+0,17 +13,2% ----1,461,443 29-5
18-09-26 70,003,012,71+0,30 +11,1% ----3,152,5411 29-5
18-09-26 75,005,355,29+0,06 +1,1% ----5,355,351 29-5
18-09-26 80,009,659,12+0,53 +5,8% ----9,659,652 29-5
18-09-26 85,0012,2013,67-- -- ----12,2012,2027 22-5
18-09-26 90,0018,7018,58-- -- ----18,7018,705 28-5
18-09-26 100,0025,9028,50-- -- ----25,9025,8575 26-5
18-09-26 110,0045,7538,44-- -- ----45,7545,7511 25-3
18-09-26 120,0047,2048,38-- -- ----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-- -- 0,01------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 35,000,080,11-- -- ----0,080,082 26-5
18-12-26 40,000,210,16-- -- ----0,210,206 20-5
18-12-2625045,000,250,270,00 0,0% ----0,250,251 29-5
18-12-26 50,000,350,43-- -- ----0,370,355 26-5
18-12-26 52,000,510,49-- -- ----0,510,511 7-5
18-12-26 54,000,620,62-- -- ----0,620,625 28-5
18-12-26 55,000,550,68-- -- 0,40--0,550,557 27-5
18-12-26 56,000,900,75-- -- ----0,900,906 19-5
18-12-26 58,000,900,93-- -- ----0,900,902 22-5
18-12-26 60,001,201,16+0,04 +3,4% --1,361,201,1426 29-5
18-12-26 65,002,122,05+0,07 +3,4% ----2,202,1520 29-5
18-12-26 70,003,603,58+0,02 +0,6% ----3,873,6019 29-5
18-12-26 75,005,906,07-- -- ----5,905,5515 28-5
18-12-2652280,007,509,56+0,52 +5,4% ----7,657,50302 26-5
18-12-26 85,0012,3013,84-- -- ----12,3012,301 27-5
18-12-262790,0018,6518,58+0,72 +3,9% ----18,6518,651 29-5
18-12-26 100,0027,1028,46-- -- ----27,1027,0550 18-5
18-12-26 110,0036,6038,41-- -- ----37,0036,6044 18-5
18-12-26 120,0048,8548,35-- -- ----48,8548,8511 22-4
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,19-- -- --------0 --
19-03-27 40,000,330,27-- -- ----0,330,3316 23-4
19-03-27 45,000,510,41-- -- ----0,520,516 23-4
19-03-27 50,000,560,63-- -- ----0,560,562 27-5
19-03-27 52,000,800,76+0,04 +5,3% ----0,800,8010 29-5
19-03-27854,001,050,92+0,07 +7,6% ----1,051,051 20-5
19-03-27 56,001,021,12-- -- ----1,021,022 27-5
19-03-277258,001,421,37+0,10 +7,3% 1,07--1,421,421 28-5
19-03-27 60,001,701,68+0,02 +1,2% ----1,701,701 29-5
19-03-27 65,002,892,74+0,15 +5,5% ----2,892,857 29-5
19-03-27 70,003,764,39-- -- ----3,763,7512 27-5
19-03-27 75,007,156,77+0,38 +5,6% ----7,157,151 29-5
19-03-27 80,009,4510,12-- -- ----9,459,451 28-5
19-03-27 85,0013,0014,15-- -- ----13,0013,001 18-5
19-03-27 90,0019,3018,69-- -- ----19,3019,0025 28-4
19-03-27 100,00--28,48-- -- --------0 --
19-03-27 110,00--38,40-- -- 38,5039,35----0 --
19-03-27 120,0049,8448,34-- -- ----49,8449,52269 20-4
18-06-27 30,000,180,16-- -- ----0,180,184 5-5
18-06-27 35,000,370,29-- -- --0,710,370,371 6-1
18-06-27 40,000,430,44-- -- ----0,430,432 28-5
18-06-2767445,000,560,68-- -- 0,560,780,610,5644 25-5
18-06-27 50,001,031,01-- -- ----1,031,0310 28-5
18-06-27 55,001,311,55-- -- 1,531,771,411,27242 26-5
18-06-273.13760,002,552,44+0,19 +7,8% 2,422,692,572,55101 29-5
18-06-27 70,006,005,70+0,30 +5,3% 5,756,056,055,8084 29-5
18-06-27 80,0011,9011,53+0,37 +3,2% ----11,9011,5043 29-5
18-06-27 90,0017,7019,56-- -- ----17,7017,701 25-5
18-06-27 100,0026,0728,69-- -- ----26,0726,0710 26-5
18-06-27 110,0036,3638,50-- -- ----36,3636,362 25-5
18-06-27 120,0048,0148,40-- -- 48,6049,2048,2748,012 28-5
18-06-27 150,00--78,17-- -- 78,0079,50----0 --
17-12-27 20,000,110,02-- -- 0,05--0,110,112 22-4
17-12-2744625,000,200,08-- -- --0,220,200,201 11-5
17-12-27 28,000,230,19-- -- ----0,230,2310 1-4
17-12-27 30,000,280,23-- -- ----0,280,2861 25-5
17-12-27 35,000,400,41-- -- ----0,400,40127 25-5
17-12-27 40,000,620,67-- -- ----0,620,6237 18-5
17-12-27 45,001,041,05-- -- ----1,041,0410 28-5
17-12-27 50,001,401,63-- -- 1,30--1,401,401 27-5
17-12-27 55,002,442,47-- -- ----2,472,44115 28-5
17-12-27 60,003,803,63+0,17 +4,7% --3,853,803,726 29-5
17-12-27 70,006,657,37-- -- ----6,656,651 27-5
17-12-27 80,0013,8013,32+0,48 +3,6% ----13,8013,8010 29-5
17-12-27 90,0021,3021,03+0,27 +1,3% ----21,5021,3010 29-5
17-12-27 100,0028,3329,88-- -- 29,9530,7028,6528,3360 22-5
17-12-27 110,0036,5539,08-- -- ----36,5536,5010 26-5
17-12-27 120,0048,8048,57-- -- ----48,9548,758 30-4
17-12-27 150,00--78,13-- -- --------0 --
15-12-28 25,000,200,17-- -- --0,330,200,201 6-5
15-12-28 30,000,410,50-- -- ----0,410,411 14-4
15-12-28 35,000,820,83-- -- ----0,820,822 28-5
15-12-28 40,001,301,29-- -- ----1,301,301 11-5
15-12-2856345,001,731,93+0,07 +3,6% ----1,771,7354 25-5
15-12-28 50,002,712,83-- -- 2,713,092,712,711 28-5
15-12-28 55,003,804,03-- -- ----3,803,801 22-5
15-12-28 60,005,155,57-- -- ----5,155,151 27-5
15-12-28 70,0010,409,85+0,55 +5,6% ----10,4010,408 29-5
15-12-28 80,0016,2215,96+0,26 +1,6% ----16,2216,221 29-5
15-12-28 90,0021,6723,22-- -- ----21,6721,6711 15-5
15-12-28 100,0029,6131,43-- -- ----29,6129,615 15-5
15-12-28 110,0038,3540,22-- -- ----38,3538,351 25-5
15-12-28 120,0049,6049,38+0,22 +0,4% ----49,6049,504 29-5
15-12-28 150,00--78,29-- -- --------0 --
21-12-29 25,000,480,48-- -- ----0,480,481 15-4
21-12-29 30,000,800,81-- -- ----0,800,802 21-5
21-12-29 40,001,701,98-- -- ----1,701,659 26-5
21-12-29 45,002,702,88-- -- ----2,702,701 25-5
21-12-2960350,004,004,06+0,12 +3,0% ----4,004,002 27-5
21-12-2970855,005,005,53+0,18 +3,3% ----5,005,002 26-5
21-12-29 60,006,737,27-- -- ----6,736,6241 15-5
21-12-29 70,0010,8011,96-- -- ----10,8010,802 26-5
21-12-29 80,0017,1518,10-- -- ----17,1517,1520 27-5
21-12-29 90,0027,2025,17-- -- ----27,2027,205 9-4
21-12-29 100,0032,3032,81-- -- ----32,3032,301 4-5
21-12-29 110,0039,5040,97-- -- ----39,5039,501 22-5
21-12-29 120,0048,5449,64-- -- ----48,5948,4112 18-5
21-12-29 150,0076,9078,10-- -- ----76,9076,903 18-5
20-12-30 30,001,301,12-- -- ----1,301,302 21-4
20-12-30 40,002,472,64-- -- ----2,472,471 27-5
20-12-30 45,003,503,76-- -- ----3,503,502 25-5
20-12-30 50,005,155,16-- -- ----5,155,151 28-5
20-12-30 55,006,456,81-- -- ----6,456,455 19-5
20-12-30 60,008,008,74-- -- ----8,008,003 22-5
20-12-30 65,0010,5010,96-- -- ----10,5010,501 21-5
20-12-30 70,0013,6513,68-0,03 -0,2% ----13,6513,653 29-5
20-12-30 80,0018,7719,77-- -- ----18,7718,771 6-5
20-12-30 90,0025,7026,62-- -- ----25,7025,7010 11-5
20-12-30 100,0033,5534,11-- -- ----33,5533,5540 6-5
20-12-30 110,0040,5642,04-- -- ----40,5640,4411 18-5
20-12-30 120,0057,4050,61-- -- ----57,4057,4026 23-3
20-12-30 150,0076,5078,51-- -- ----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?