Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 70,3669,00+1,36 +2,0% 70,7269,10844.74517:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 2.569 (1.563 Calls, 1.006 Puts)
Totaal open interest bij opening 30.687 (14.327 Calls, 16.360 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 28,00--0,01-- -- --------0 --
20-02-26 30,00--0,01-- -- --------0 --
20-02-26 35,00--0,01-- -- --------0 --
20-02-26 40,00--0,02-- -- --------0 --
20-02-26 42,00--0,02-- -- --0,03----0 --
20-02-26 44,00--0,03-- -- --------0 --
20-02-26 46,00--0,01-- -- --------0 --
20-02-26248,000,070,01+0,06 +600,0% ----0,070,072 22-12
20-02-26 50,00--0,01-- -- --------0 --
20-02-261452,000,010,010,00 0,0% --0,030,010,011 20-2
20-02-26254,000,020,020,00 0,0% --0,030,020,021 20-2
20-02-26 55,000,060,01-- -- ----0,060,064 3-2
20-02-26 56,000,060,01-- -- ----0,060,063 3-2
20-02-26 57,000,150,02-- -- ----0,150,156 29-1
20-02-26 58,000,080,03-- -- ----0,080,081 9-2
20-02-2618159,000,110,01-- -- ----0,140,1125 10-2
20-02-261.19060,000,020,01-- -- ----0,020,021 17-2
20-02-26361,000,210,02-- -- ----0,210,213 10-2
20-02-2671862,000,010,04-0,03 -75,0% ----0,010,013 19-2
20-02-26963,000,300,01-- -- ----0,300,309 11-2
20-02-2658164,000,030,02+0,01 +50,0% --0,030,030,022 19-2
20-02-264765,000,250,05-- -- ----0,460,254 13-2
20-02-2670966,000,010,07-0,06 -85,7% --0,030,050,0116 20-2
20-02-2610667,000,060,02-- -- --0,030,070,062 19-2
20-02-261.59668,000,090,09-- -- --0,030,100,0920 19-2
20-02-2690369,000,010,39-0,38 -97,4% --0,030,100,0127 20-2
20-02-2617970,000,031,07-1,04 -97,2% --0,040,380,0392 20-2
20-02-266871,000,552,01-1,46 -72,6% 0,220,350,810,553 20-2
20-02-267072,001,563,00-1,44 -48,0% 1,211,411,681,546 20-2
20-02-26 73,00--4,00-- -- 2,212,41----0 --
20-02-26 74,002,705,00-1,36 -27,2% 3,213,413,552,7066 12-2
20-02-26 75,00--6,00-- -- 4,064,54----0 --
20-02-26 76,005,357,00-- -- 5,155,455,355,3522 12-2
20-02-26 78,00--9,00-- -- 7,107,50----0 --
20-02-268580,0010,7011,00-- -- 9,109,5510,7010,6488 19-2
20-02-26 84,00--15,00-- -- 13,0013,60----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-- -- --0,08----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+0,01 +100,0% ----0,020,021 17-2
20-03-26136,000,320,01+0,31 +3100,0% ----0,320,321 12-6
20-03-261238,000,160,02+0,14 +700,0% ----0,160,161 25-9
20-03-2610840,000,030,02-- -- ----0,030,035 5-1
20-03-261542,000,330,01+0,32 +3200,0% ----0,340,332 3-9
20-03-266044,000,330,02+0,31 +1550,0% ----0,330,3310 29-9
20-03-261.11245,000,100,02-- -- ----0,100,102 21-1
20-03-2613046,000,030,01-- -- ----0,030,035 12-2
20-03-2648648,000,130,01-- -- ----0,130,134 20-1
20-03-2621150,000,100,03-- -- --1,330,100,103 12-2
20-03-2611052,000,060,01-- -- 0,010,080,060,0610 12-2
20-03-269154,000,150,03-- -- 0,010,090,150,151 2-2
20-03-26 55,000,060,05+0,01 +20,0% 0,010,100,060,061 20-2
20-03-26 56,000,090,08-- -- ----0,090,095 19-2
20-03-26 57,000,080,09-0,01 -11,1% 0,010,120,080,081 20-2
20-03-26 58,000,120,10-- -- 0,020,110,120,122 19-2
20-03-2633259,000,180,13-0,08 -61,5% 0,020,150,180,186 18-2
20-03-26 60,000,100,18-0,08 -44,4% --0,490,130,109 20-2
20-03-26 62,000,210,23-- -- 0,090,220,210,212 19-2
20-03-26 64,000,270,40-0,13 -32,5% ----0,370,273 20-2
20-03-26 65,000,300,53-0,23 -43,4% 0,220,360,420,306 20-2
20-03-26 66,000,440,65-0,21 -32,3% 0,051,020,550,445 20-2
20-03-26 68,000,851,23-0,38 -30,9% 0,35--0,990,80104 20-2
20-03-2679670,001,502,14-0,74 -34,6% 1,171,331,711,4619 20-2
20-03-26 72,002,613,48-0,87 -25,0% 2,162,302,622,6122 20-2
20-03-26 74,005,155,15-- -- 3,553,746,005,152 11-2
20-03-26 76,00--7,01-- -- --------0 --
20-03-26 78,008,009,01-- -- 7,107,508,008,003 13-2
20-03-26 80,0020,5511,00+9,55 +86,8% 9,159,4520,5520,553 26-9
20-03-26 84,0017,8515,00-- -- ----17,8517,851 27-1
20-03-26 88,00--19,00-- -- 17,0017,65----0 --
20-03-26 90,0025,3521,00-- -- 19,1519,5025,3525,353 20-1
20-03-26 100,0034,6531,00-- -- 29,1529,5034,6534,651 23-1
17-04-26 28,00------ -- --------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,02-- -- 0,010,09----0 --
17-04-26 40,00--0,04-- -- --------0 --
17-04-26 44,00--0,07-- -- 0,010,12----0 --
17-04-26 46,00--0,08-- -- 0,010,13----0 --
17-04-26 48,00--0,10-- -- 0,010,15----0 --
17-04-26150,000,120,11-0,08 -72,7% 0,030,160,120,121 18-2
17-04-26 52,00--0,13-- -- --------0 --
17-04-26 54,000,130,14-0,01 -7,1% ----0,130,131 20-2
17-04-26 56,000,240,19-- -- --0,350,240,2420 11-2
17-04-26 57,000,580,21-- -- 0,100,230,580,581 23-1
17-04-26 58,00--0,25-- -- 0,120,26----0 --
17-04-26 59,000,240,29-- -- 0,150,280,240,241 12-2
17-04-26 60,000,650,34-- -- --0,520,650,552 13-2
17-04-26 62,000,430,49-0,06 -12,2% --0,600,430,402 20-2
17-04-2615864,000,850,75-0,26 -34,7% 0,20--0,850,851 17-2
17-04-26 66,000,961,15-0,19 -16,5% 0,670,820,960,95103 20-2
17-04-26 68,001,251,75-0,50 -28,6% 1,061,241,251,257 20-2
17-04-2618170,002,082,65-0,70 -26,4% 1,721,892,272,084 20-2
17-04-26 72,003,273,89-- -- 2,682,853,273,2711 19-2
17-04-26 74,005,365,39-- -- 3,954,135,365,328 11-2
17-04-26 76,004,907,14-- -- 5,505,705,454,9010 12-2
17-04-26 78,00--9,01-- -- 7,157,60----0 --
17-04-26 80,00--11,00-- -- --------0 --
17-04-26 84,00--15,00-- -- 13,1513,50----0 --
17-04-26 88,00--19,00-- -- 17,0017,65----0 --
15-05-26 40,00------ -- ---------- --
15-05-26 45,00------ -- ---------- --
15-05-26 50,00------ -- ---------- --
15-05-26 52,00------ -- ---------- --
15-05-26 54,00------ -- ---------- --
15-05-26 56,00------ -- ---------- --
15-05-26 58,00------ -- ---------- --
15-05-26 59,00------ -- ---------- --
15-05-26 60,00------ -- ---------- --
15-05-26 62,00------ -- ---------- --
15-05-26 64,00------ -- ---------- --
15-05-26 66,00------ -- ---------- --
15-05-26 68,00------ -- ---------- --
15-05-26 70,00------ -- ---------- --
15-05-26 72,00------ -- ---------- --
15-05-26 74,00------ -- ---------- --
15-05-26 76,00------ -- ---------- --
15-05-26 80,00------ -- ---------- --
15-05-26 84,00------ -- ---------- --
15-05-26 88,00------ -- ---------- --
19-06-26822,000,080,01+0,07 +700,0% ----0,100,088 25-6
19-06-26 24,00--0,01-- -- --------0 --
19-06-26 26,000,060,01+0,05 +500,0% --0,070,060,061 30-9
19-06-26 28,00--0,01-- -- --------0 --
19-06-26 30,000,040,01-- -- 0,020,080,040,041 3-2
19-06-26 35,000,100,06-- -- --2,020,100,101 13-2
19-06-26 40,000,100,11-- -- 0,06--0,100,101 9-2
19-06-26 44,000,280,16-- -- ----0,280,2810 21-1
19-06-26 45,000,200,17-- -- 0,100,210,200,202 2-2
19-06-26 46,000,720,20+0,52 +260,0% 0,120,230,720,7218 15-9
19-06-26 48,000,300,24-- -- ----0,300,301 13-2
19-06-26 50,000,330,30+0,03 +10,0% 0,190,330,330,331 20-2
19-06-26 52,000,500,38-- -- 0,250,390,500,502 13-2
19-06-26 54,000,550,48-- -- --1,060,550,5550 17-2
19-06-26 55,000,590,54-- -- ----0,620,595 17-2
19-06-26 56,000,720,62-- -- 0,420,560,720,725 17-2
19-06-26 58,000,680,82-0,14 -17,1% 0,560,700,680,6820 20-2
19-06-26 60,000,951,10-0,15 -13,6% 0,720,900,950,951 20-2
19-06-26 62,001,151,48-0,33 -22,3% 1,041,191,151,1530 20-2
19-06-2657864,002,152,01-0,42 -20,9% 1,441,592,152,155 18-2
19-06-26 65,003,052,33-- -- --2,703,133,05100 13-2
19-06-26 66,002,202,71-0,51 -18,8% 1,982,122,202,2088 20-2
19-06-26 68,003,003,61-0,61 -16,9% 2,702,863,203,00102 20-2
19-06-26 70,003,984,73-0,75 -15,9% 3,633,794,243,9810 20-2
19-06-26 72,005,236,07-0,84 -13,8% 4,794,955,265,235 20-2
19-06-26676,009,609,28-1,18 -12,7% 7,657,959,609,605 17-2
19-06-26 80,0015,6012,94-- -- 11,1511,4515,6015,603 28-1
19-06-26 85,00--17,82-- -- --------0 --
19-06-26 90,0024,7222,73-- -- 20,9021,2524,7224,721 16-1
19-06-26 100,0034,7032,63-- -- ----34,7034,7040 16-1
19-06-26 110,00--42,58-- -- 40,7541,10----0 --
18-09-26 24,00--0,01-- -- --------0 --
18-09-26 26,00--0,01-- -- --0,15----0 --
18-09-26 28,00--0,01-- -- --0,17----0 --
18-09-26 30,000,100,03+0,07 +233,3% 0,020,110,100,101 24-12
18-09-26 35,000,280,09+0,19 +211,1% 0,060,180,280,281 24-10
18-09-26 40,000,480,22+0,26 +118,2% 0,140,280,480,481 24-11
18-09-26 46,000,520,41-- -- 0,300,460,520,521 16-2
18-09-267448,000,480,52-0,07 -13,5% 0,380,540,490,4840 11-2
18-09-26 50,000,600,65-- -- 0,470,640,600,6030 11-2
18-09-26 52,000,830,81-- -- 0,640,770,830,8078 11-2
18-09-26 54,000,971,04-- -- 0,800,940,970,9710 11-2
18-09-26 56,001,741,32-- -- 1,011,161,741,745 13-2
18-09-26 58,001,551,67-0,12 -7,2% 1,291,461,551,552 20-2
18-09-26 60,002,202,13-- -- 1,681,822,202,201 18-2
18-09-26 65,003,553,81-0,26 -6,8% 3,063,243,733,552 20-2
18-09-26 70,005,506,43-0,93 -14,5% 5,305,555,905,509 20-2
18-09-26 75,008,759,91-1,16 -11,7% 8,508,809,308,7522 20-2
18-09-26 80,0014,2014,11-- -- ----14,2014,205 18-2
18-09-26 85,00--18,75-- -- 16,8017,55----0 --
18-09-26 90,0024,2023,58-- -- ----24,2024,2022 3-2
18-09-26 100,0031,0333,39-- -- 31,5532,0531,0331,038 12-2
18-09-26 110,0044,1543,26-- -- 41,4541,9544,1544,151 16-2
18-12-26 20,000,060,01+0,05 +500,0% --0,070,060,062 19-12
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,100,02+0,08 +400,0% 0,040,120,100,101 10-11
18-12-26 26,00--0,03-- -- 0,010,19----0 --
18-12-26 28,000,100,05-- -- 0,030,120,100,101 6-2
18-12-26 30,000,130,09-- -- --0,520,130,131 13-2
18-12-26 35,000,200,16-- -- ----0,200,203 13-2
18-12-26 40,000,310,27-- -- ----0,310,319 19-2
18-12-26 45,000,480,480,00 0,0% --1,200,480,481 20-2
18-12-26 50,000,830,85-0,02 -2,4% --1,530,830,831 20-2
18-12-26 52,000,871,07-- -- ----0,870,86200 12-2
18-12-26 54,001,421,34-- -- --2,651,421,4210 6-2
18-12-26 55,001,421,54-0,12 -7,8% 1,231,371,421,421 20-2
18-12-26 56,001,951,71-- -- 1,361,501,951,9510 13-2
18-12-26 58,002,552,15-- -- ----2,772,353 13-2
18-12-26 60,002,442,63-0,19 -7,2% 2,142,292,442,441 20-2
18-12-264.29765,003,904,42-0,58 -13,1% 3,633,824,103,90111 20-2
18-12-26 70,006,157,00-0,85 -12,1% 5,906,156,356,15139 20-2
18-12-26 75,0011,2210,37-- -- 8,959,3011,2211,225 13-2
18-12-26 80,0015,0514,40-- -- 12,8013,2015,0515,051 16-2
18-12-26 85,0018,7118,90-- -- 17,1017,6518,7118,6688 19-2
18-12-26 90,0022,8223,61-- -- ----22,8222,821 19-2
18-12-26 100,0041,2533,41+7,84 +23,5% 31,5032,1541,2541,2526 7-10
18-12-26 110,0043,3543,30-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5553,19-- -- 51,3551,9054,5554,5525 2-2
18-06-27 30,000,290,12+0,17 +141,7% ----0,290,291 13-8
18-06-27135,000,370,32-0,06 -18,8% 0,180,710,370,371 6-1
18-06-27 40,000,600,59-- -- 0,390,610,600,601 11-2
18-06-27 45,001,171,01-- -- 0,740,971,171,054 13-2
18-06-27 50,001,681,67-- -- 1,311,551,731,673 17-2
18-06-27 55,002,502,70-- -- 2,232,452,502,504 19-2
18-06-27 60,003,954,18-0,23 -5,5% 3,533,753,953,954 20-2
18-06-27 70,007,508,87-- -- 7,758,107,507,501 12-2
18-06-27 80,0016,5015,98-- -- ----16,5016,501 3-2
18-06-27 90,0026,5324,68-- -- ----26,5326,531 29-1
18-06-27 100,0037,1534,02-- -- 32,0032,8037,1537,151 20-1
18-06-27 110,0045,9043,67-- -- ----45,9045,901 30-1
18-06-27 120,00--53,43-- -- 51,2552,10----0 --
17-12-27 20,000,050,02-- -- 0,05--0,050,051 19-1
17-12-2744125,000,200,09-- -- 0,090,230,200,201 16-2
17-12-27 28,000,280,20+0,08 +40,0% 0,040,330,280,282 26-11
17-12-27 30,000,230,27-- -- 0,09--0,230,231 12-2
17-12-27 35,000,490,53-0,04 -7,5% 0,35--0,490,4920 20-2
17-12-27 40,001,050,93-- -- 0,660,961,051,055 28-1
17-12-27 45,001,271,56-- -- 1,241,501,271,271 12-2
17-12-27 50,002,072,49-- -- --3,352,072,078 12-2
17-12-27 55,003,783,79-- -- 3,173,513,783,788 6-2
17-12-27 60,004,505,49-- -- ----4,504,5010 12-2
17-12-27 70,0010,9510,54-- -- 9,359,75--10,9511 13-2
17-12-27 80,0024,1517,58+6,57 +37,4% 16,0016,5524,4024,15200 7-10
17-12-27 90,0028,1026,02-- -- 24,3024,7528,1028,101 28-1
17-12-27 100,0038,0535,04-- -- 33,0033,8538,0638,0521 22-1
17-12-27 110,0047,2044,41-- -- 42,4543,3047,2047,201 14-1
17-12-2750120,0053,0053,92-1,36 -2,5% ----53,0053,001 11-2
15-12-28 25,000,300,21-- -- 0,050,380,300,301 13-2
15-12-28 30,000,720,58-- -- 0,310,710,720,721 14-1
15-12-28 35,001,091,04-- -- 0,751,111,091,094 11-2
15-12-28 40,001,691,74-- -- ----1,691,692 13-2
15-12-28 45,002,602,70-- -- 2,192,662,602,601 11-2
15-12-28 50,003,123,99-- -- 3,353,853,123,1135 12-2
15-12-28 55,005,305,61-0,31 -5,5% --5,855,305,301 20-2
15-12-28 60,006,657,63-- -- ----6,656,651 12-2
15-12-28 70,0012,8512,99-- -- 11,8012,3012,8512,851 18-2
15-12-28 80,0021,0019,89-- -- 18,2519,1021,0021,001 27-1
15-12-28 90,0030,9027,81-- -- ----30,9030,9025 21-1
15-12-28 100,0039,4536,47-- -- ----39,9039,4572 21-1
15-12-28 110,0046,8345,58-- -- 43,4044,6046,8346,831 15-1
15-12-28 120,0057,2354,79-- -- 52,6053,8057,2357,231 14-1
21-12-29 25,000,430,50-- -- 0,230,670,430,435 12-2
21-12-29 30,001,000,96-- -- 0,621,081,001,001 13-2
21-12-29 40,002,572,57-- -- 2,072,572,702,576 13-2
21-12-29 45,003,423,80-- -- ----3,453,4235 12-2
21-12-29 50,006,205,34-- -- 4,605,206,206,201 13-2
21-12-29 55,007,457,16-- -- 6,306,957,457,402 16-2
21-12-29 60,008,209,43-- -- 8,409,058,278,202 12-2
21-12-29 70,0013,3514,96-- -- 13,6514,4513,3513,355 12-2
21-12-29 80,0021,9521,71-- -- 20,0021,1021,9521,9520 18-2
21-12-29 90,0031,6029,45-- -- ----32,4531,6086 21-1
21-12-29 100,0039,1537,76-- -- 35,5037,0039,2639,1535 27-1
21-12-29625120,0057,2755,28-1,24 -2,2% 52,8054,5057,2757,1724 27-1
21-12-29 150,0085,8083,34-- -- 80,8582,5585,8085,801 13-1
20-12-30 30,001,451,12-- -- ----1,451,455 9-2
20-12-30 40,003,353,30-- -- --5,003,353,355 11-2
20-12-30 45,004,904,76-- -- 4,174,854,904,901 6-2
20-12-30 50,006,706,48-- -- 5,756,506,706,701 17-2
20-12-30 55,008,708,49-- -- ----8,708,705 2-2
20-12-30 60,0010,1010,87-- -- 9,9010,6510,1010,101 12-2
20-12-30 65,0013,1713,67-0,50 -3,7% 12,4013,3013,1713,171 20-2
20-12-30 70,0016,1216,67-0,55 -3,3% 15,2016,2516,1216,121 20-2
20-12-30 80,0024,1623,35-- -- 21,6022,8024,1624,161 16-2
20-12-30 90,0031,6030,76-- -- ----31,8031,6017 27-1
20-12-30 100,0037,6538,72-- -- ----37,6537,6521 13-2
20-12-30 120,0056,7555,76-- -- 53,4555,1056,7556,752 2-2
20-12-30 150,00--83,49-- -- 80,8082,80----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?