Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 62,7462,50+0,24 +0,4% 62,8262,3636.14110:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2025)
Totaal volume 737 (448 Calls, 289 Puts)
Totaal open interest bij opening 36.030 (5.001 Calls, 31.029 Puts)
Call / Put ratio 1,55
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
19-12-25 52,000,120,06-- -- --1,000,120,1230 25-11
19-12-25 53,000,140,07-- -- ----0,140,141 25-11
19-12-25 54,000,090,07+0,02 +28,6% ----0,090,0920 1-12
19-12-25 55,000,090,01-- -- 0,02--0,090,072 4-12
19-12-25 56,000,100,03-- -- ----0,100,102 4-12
19-12-256.56857,000,150,06+0,05 +83,3% ----0,150,1232 3-12
19-12-25 58,000,130,12+0,01 +8,3% ----0,130,131 5-12
19-12-25 58,50------ -- --------0 --
19-12-25 59,000,150,17-0,02 -11,8% ----0,190,1513 5-12
19-12-25 59,50------ -- --------0 --
19-12-25 60,000,230,24-0,01 -4,2% ----0,230,231 5-12
19-12-25 61,000,37---- -- ----0,370,345 5-12
19-12-25 62,000,550,56-0,01 -1,8% ----0,670,556 5-12
19-12-25 63,001,06---- -- ----1,061,061 5-12
19-12-25 64,002,201,47-- -- ----2,202,2010 3-12
19-12-25 65,002,622,23-- -- ----2,622,624 3-12
19-12-25 66,004,053,10-- -- --4,054,054,0510 4-12
19-12-25 67,00------ -- --------0 --
19-12-25 68,00--5,04-- -- --------0 --
19-12-25 70,009,107,04-- -- ----9,109,102 25-11
19-12-25 72,00--9,04-- -- --------0 --
19-12-25 76,00--13,04-- -- --------0 --
19-12-25 80,0016,8617,04-- -- ----16,8616,8650 2-12
19-12-25 90,0028,7027,04-- -- ----28,7028,705 8-8
19-12-25 100,0038,8037,04-- -- ----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--0,01-- -- --------0 --
16-01-26 46,00--0,02-- -- --------0 --
16-01-26 48,00--0,05-- -- --------0 --
16-01-26350,000,110,08+0,01 +12,5% ----0,110,111 28-11
16-01-262.18652,000,180,11+0,02 +18,2% ----0,180,181 26-11
16-01-26 53,00--0,13-- -- --------0 --
16-01-26 54,000,170,15-- -- ----0,170,172 4-12
16-01-26 55,000,200,18+0,02 +11,1% ----0,200,202 5-12
16-01-26 56,000,480,22-- -- ----0,580,484 24-11
16-01-26 57,000,300,28+0,02 +7,1% --1,370,300,304 5-12
16-01-26 58,000,430,35-- -- ----0,430,423 3-12
16-01-26 59,000,500,45+0,05 +11,1% ----0,500,493 5-12
16-01-26 60,000,600,600,00 0,0% ----0,600,601 5-12
16-01-26 62,001,081,080,00 0,0% ----1,081,081 5-12
16-01-26 64,002,001,96+0,04 +2,0% ----2,002,001 5-12
16-01-26 66,003,253,35-- -- ----3,253,251 2-12
16-01-26168,005,355,11+0,43 +8,4% ----5,355,351 3-12
16-01-26 70,00--7,05-- -- --------0 --
16-01-26 72,00--9,04-- -- --------0 --
16-01-26 76,00--13,04-- -- --------0 --
16-01-26 80,00--17,04-- -- --------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--0,05-- -- --------0 --
20-02-26 42,00--0,07-- -- 0,010,17----0 --
20-02-26 44,00--0,10-- -- --------0 --
20-02-26 46,00--0,13-- -- --------0 --
20-02-26 48,00--0,16-- -- --------0 --
20-02-26 50,00--0,20-- -- --------0 --
20-02-26 52,00--0,27-- -- --------0 --
20-02-26154,000,400,37+0,03 +8,1% ----0,400,401 2-12
20-02-26 55,000,560,45-- -- ----0,560,569 27-11
20-02-26 56,000,650,53-- -- ----0,650,653 3-12
20-02-26 57,000,750,66-- -- ----0,750,756 28-11
20-02-26 58,00--0,80-- -- --------0 --
20-02-26 59,001,100,97-- -- ----1,101,101 3-12
20-02-26 60,001,301,21+0,09 +7,4% ----1,301,166 5-12
20-02-26 62,002,021,81-- -- ----2,102,0020 3-12
20-02-26 64,002,652,71-- -- ----2,652,651 2-12
20-02-26 66,00--3,91-- -- --------0 --
20-02-26 68,00--5,43-- -- --------0 --
20-02-26 70,00--7,11-- -- --------0 --
20-02-26 72,00--9,05-- -- --------0 --
20-02-26 76,00--13,05-- -- --------0 --
20-02-26 80,00--17,05-- -- --------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 35,000,110,05-- -- ----0,110,111 17-10
20-03-26136,000,320,06+0,01 +16,7% ----0,320,321 12-6
20-03-26 38,000,160,07-- -- ----0,160,161 25-9
20-03-26 40,000,130,09-- -- ----0,130,131 25-11
20-03-26 42,000,330,12-- -- ----0,340,332 3-9
20-03-26 44,000,330,14-- -- ----0,330,3310 29-9
20-03-26 45,000,220,15-- -- ----0,220,221 19-11
20-03-26 46,000,510,17-- -- ----0,510,511 16-9
20-03-26 48,000,240,23-- -- ----0,240,242 4-12
20-03-26 50,000,320,29-- -- --1,330,320,323 3-12
20-03-26 52,000,420,38-- -- ----0,420,422 3-12
20-03-26 54,000,900,52-- -- ----0,900,901 24-11
20-03-26 55,000,660,61-- -- ----0,660,662 4-12
20-03-26 56,000,860,73-- -- ----0,860,861 4-12
20-03-26 58,001,091,03+0,06 +5,8% ----1,091,092 5-12
20-03-26 60,001,571,49+0,08 +5,4% ----1,571,5720 5-12
20-03-26 62,002,632,12-- -- ----2,632,631 3-12
20-03-26 64,003,143,01+0,13 +4,3% ----3,143,1420 5-12
20-03-2622465,003,653,55+0,28 +7,9% ----3,653,651 4-12
20-03-26 66,00--4,18-- -- 4,404,55----0 --
20-03-26 68,009,155,61-- -- ----9,159,151 17-10
20-03-26 70,007,807,27-- -- 7,557,807,807,72110 27-11
20-03-26 72,009,859,09-- -- ----9,859,852 28-11
20-03-26 76,00--13,04-- -- --------0 --
20-03-26 80,0020,5517,04-- -- ----20,5520,553 26-9
20-03-26 90,0031,0527,04-- -- ----31,0531,053 25-9
20-03-26 100,0038,6537,04-- -- ----38,8038,6510 8-8
19-06-26 22,000,080,02-- -- ----0,100,088 25-6
19-06-26 24,00--0,03-- -- --------0 --
19-06-26 26,000,060,05-- -- ----0,060,061 30-9
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,090,07-- -- ----0,090,093 21-11
19-06-26 35,000,160,12-- -- --2,020,160,162 6-11
19-06-26 40,000,260,20+0,06 +30,0% 0,20--0,260,262 5-12
19-06-26 44,000,750,33-- -- ----0,750,751 16-9
19-06-26 45,000,460,38-- -- ----0,460,462 12-11
19-06-26 46,000,720,43-- -- ----0,720,7218 15-9
19-06-26 48,000,620,55-- -- ----0,620,621 1-12
19-06-26 50,000,720,71+0,01 +1,4% ----0,720,721 5-12
19-06-26 52,001,080,94-- -- ----1,081,081 1-12
19-06-26 54,001,221,23-0,01 -0,8% --1,451,221,225 5-12
19-06-26 55,001,601,43-- -- ----1,601,605 4-12
19-06-26 56,001,901,64-- -- ----1,901,7232 3-12
19-06-26 58,002,302,17+0,13 +6,0% ----2,302,20105 5-12
19-06-26 60,002,952,87-- -- ----3,152,95107 4-12
19-06-26 62,004,193,73-- -- ----4,194,003 27-11
19-06-26 64,004,854,81-- -- ----4,854,851 2-12
19-06-26 65,005,905,44-- -- ----5,905,9065 28-11
19-06-26 66,0010,056,08-- -- ----10,0510,051 18-9
19-06-26 68,00--7,51-- -- 7,707,95----0 --
19-06-26 70,0012,109,14-- -- ----12,1012,101 29-9
19-06-26 72,00--10,85-- -- --------0 --
19-06-26 76,00--14,51-- -- --------0 --
19-06-26 80,0018,5518,31-- -- ----18,5518,555 1-12
19-06-26190,0030,8828,13+0,47 +1,7% ----30,8830,881 5-11
19-06-26 100,0040,0538,03-- -- ----40,0540,0560 13-8
18-09-26 24,00--0,03-- -- --------0 --
18-09-26 26,00--0,05-- -- --------0 --
18-09-26 28,00--0,08-- -- --------0 --
18-09-26 30,00--0,11-- -- 0,08------0 --
18-09-26 35,000,280,24-- -- ----0,280,281 24-10
18-09-26 40,000,480,43-- -- ----0,480,481 24-11
18-09-26 46,001,150,81-- -- ----1,151,151 18-11
18-09-26 48,001,141,03-- -- ----1,141,1410 17-11
18-09-26 50,001,361,27-- -- ----1,361,361 1-12
18-09-26 52,002,511,63-- -- ----2,512,4660 21-10
18-09-26 54,002,322,06-- -- ----2,322,321 12-11
18-09-26 56,003,102,61-- -- ----3,233,1020 20-11
18-09-26 58,003,703,28-- -- ----3,703,701 26-11
18-09-26 60,004,604,09-- -- ----4,604,582 26-11
18-09-26 65,007,006,81+0,19 +2,8% ----7,007,005 5-12
18-09-26 70,00--10,44-- -- --------0 --
18-09-26 75,00--14,69-- -- --------0 --
18-09-26 80,0022,7519,31-- -- ----22,7522,7560 17-10
18-09-2621090,0028,7728,93+0,44 +1,5% 29,2529,6528,7728,7750 2-12
18-09-26 100,00--38,74-- -- --------0 --
18-12-26 20,000,040,02-- -- 0,010,110,040,043 3-10
18-12-26 25,000,100,08-- -- ----0,100,101 10-11
18-12-26 28,000,260,15-- -- ----0,260,261 8-7
18-12-26 30,000,160,19-0,03 -15,8% ----0,160,1640 5-12
18-12-261.86735,000,310,30+0,01 +3,3% ----0,310,3117 27-11
18-12-26 40,000,560,52-- -- ----0,560,553 4-12
18-12-26 45,000,930,91-- -- --1,200,980,9311 4-12
18-12-26 50,001,661,61-- -- --2,331,661,66100 3-12
18-12-26 55,002,802,79-- -- --5,502,852,804 2-12
18-12-26 60,004,714,64+0,07 +1,5% ----4,714,6939 5-12
18-12-26 70,0011,1510,85+0,30 +2,8% ----11,1511,151 5-12
18-12-26 80,0023,1719,47-- -- ----23,2223,1735 17-10
18-12-26 90,0032,2029,03-- -- ----32,2032,201 3-10
18-12-26 100,0041,2538,83-- -- ----41,2541,2526 7-10
18-12-26 120,0059,7758,53-- -- ----59,7759,7785 15-10
18-06-27 30,000,290,24-- -- ----0,290,291 13-8
18-06-27235,000,530,46+0,01 +2,2% ----0,530,531 3-11
18-06-27 40,001,080,84-- -- ----1,081,081 29-10
18-06-2754645,001,511,47+0,06 +4,1% 1,401,641,511,511 2-12
18-06-27 50,002,652,48-- -- ----2,652,651 4-12
18-06-27 55,004,103,97-- -- ----4,104,101 3-12
18-06-27 60,006,506,07-- -- ----6,506,501 3-12
18-06-27 70,0012,5512,26-- -- ----12,5512,551 27-11
18-06-27 80,0020,8420,43-- -- ----20,8420,846 4-12
18-06-27 90,0035,4029,59-- -- ----35,4035,4020 22-7
18-06-27 100,00--39,13-- -- --------0 --
18-06-27 120,00--58,60-- -- --------0 --
17-12-2718620,000,100,11-- -- 0,08--0,100,105 25-11
17-12-2744025,000,170,15-- -- --0,230,170,172 13-11
17-12-27 28,000,280,24-- -- ----0,280,282 26-11
17-12-2795330,000,400,33+0,01 +3,0% ----0,400,403 12-9
17-12-27 35,000,850,67-- -- ----0,850,851 24-11
17-12-27 40,001,351,23-- -- ----1,351,352 26-11
17-12-27 45,002,052,09-- -- ----2,052,051 2-12
17-12-27 50,003,623,35-- -- --3,673,623,621 4-12
17-12-27 55,005,755,07-- -- ----5,755,7515 13-10
17-12-27 60,007,607,26-- -- ----7,607,601 27-11
17-12-27 70,0015,3513,61-- -- ----15,3515,3523 7-10
17-12-27 80,0024,1521,60-- -- ----24,4024,15200 7-10
17-12-27 90,0032,2530,59-- -- ----32,2532,251 14-10
17-12-27 100,0046,6339,99-- -- ----46,6346,6320 5-6
17-12-27 120,0059,9559,16-- -- ----59,9559,951 3-12
15-12-28 25,000,340,36-- -- ----0,340,341 2-12
15-12-28 30,000,870,73-- -- ----0,870,871 25-11
15-12-28 35,001,321,31-- -- ----1,321,321 4-12
15-12-28 40,002,642,17-- -- ----2,642,641 18-11
15-12-28 45,003,453,37+0,08 +2,4% ----3,453,452 5-12
15-12-28 50,005,054,97+0,08 +1,6% ----5,055,052 5-12
15-12-28 55,007,076,88-- -- ----7,077,071 27-11
15-12-28 60,009,309,37-- -- ----9,309,301 2-12
15-12-28 70,0017,8515,71-- -- ----17,8517,8520 24-10
15-12-28 80,0025,4823,37-- -- ----25,4825,4820 16-10
15-12-28 90,0033,4031,93-- -- ----33,4033,401 15-10
15-12-28 100,0045,1540,97-- -- ----45,1945,1435 31-7
15-12-28 120,0063,5059,49-- -- ----63,5563,505 6-8
21-12-29 25,000,750,63-- -- ----0,750,752 2-10
21-12-294130,001,361,18+0,04 +3,4% --4,501,361,361 26-11
21-12-29 40,003,333,12-- -- --4,003,333,331 4-12
21-12-29 45,005,004,58-- -- ----5,005,0040 10-11
21-12-29 50,006,456,37-- -- --7,506,456,452 4-12
21-12-29 55,008,508,53-- -- ----8,508,5050 2-12
21-12-29 60,0011,2511,19-- -- ----11,7511,252 4-12
21-12-29 70,0017,8217,47-- -- ----17,8217,825 28-11
21-12-29 80,0027,3024,90-- -- ----27,3027,301 18-11
21-12-29 90,0035,3533,08-- -- 32,8033,9535,3535,351 16-10
21-12-29 100,0042,8241,72-- -- ----42,8242,825 28-11
21-12-29 120,0063,0459,84-- -- ----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?