Close sub menu
Opties NN Group
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
NN Group* 71,2270,54+0,68 +1,0% 71,3670,8694.06012:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-4-2026)
Totaal volume 3.047 (1.091 Calls, 1.956 Puts)
Totaal open interest bij opening 8.732 (6.488 Calls, 2.244 Puts)
Call / Put ratio 0,56
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 28,00--0,01-- -- 0,01------0 --
17-04-26 30,00--0,01-- -- --------0 --
17-04-26 35,00--0,05-- -- --------0 --
17-04-26 40,00--0,01-- -- --------0 --
17-04-26 44,00--0,02-- -- --------0 --
17-04-26 46,00--0,02-- -- --------0 --
17-04-26 48,00--0,03-- -- --------0 --
17-04-26850,000,170,04-- -- ----0,170,171 24-3
17-04-26752,000,030,05-0,02 -40,0% ----0,030,032 8-4
17-04-2611754,000,220,05-- -- ----0,220,2210 26-3
17-04-2633356,000,050,06-0,05 -83,3% ----0,050,055 8-4
17-04-26 57,000,300,07-- -- ----0,300,3010 23-3
17-04-26 58,000,400,08-- -- ----0,400,4013 27-3
17-04-26 59,000,110,09-- -- 0,03--0,110,113 7-4
17-04-26 60,000,070,11-0,04 -36,4% ----0,070,053 15:39
17-04-26 62,000,060,16-0,10 -62,5% ----0,100,068 16:00
17-04-26 63,00--0,19-- -- --------0 --
17-04-26 64,000,110,24-0,13 -54,2% ----0,150,113 15:17
17-04-26 65,000,340,32-- -- ----0,340,3413 7-4
17-04-26 66,000,190,42-0,23 -54,8% 0,09--0,240,158 17:14
17-04-26 67,000,190,57-0,38 -66,7% ----0,190,195 8-4
17-04-26 68,000,340,84-0,50 -59,5% ----0,350,2740 17:16
17-04-26 69,000,361,15-0,79 -68,7% ----0,410,3628 14:44
17-04-26 70,000,551,56-1,01 -64,7% ----0,760,5526 14:11
17-04-26 71,000,982,14-1,16 -54,2% ----0,980,981 8-4
17-04-26 72,001,752,86-1,11 -38,8% ----1,751,458 17:08
17-04-26 73,002,083,66-1,58 -43,2% ----2,082,082 13:32
17-04-26 74,008,114,57-- -- ----8,118,107 16-3
17-04-26 75,00------ -- ---------- --
17-04-26 76,007,006,53-- -- ----7,007,002 2-4
17-04-26 78,00--8,52-- -- --------0 --
17-04-26 80,00--10,52-- -- --------0 --
17-04-26 84,0015,3414,52-- -- ----15,3415,3425 1-4
17-04-26 88,00--18,52-- -- --------0 --
15-05-26135,000,080,04-- -- ----0,080,081 17-3
15-05-26 40,00--0,07-- -- --------0 --
15-05-26 45,00--0,10-- -- --------0 --
15-05-26 48,00--0,12-- -- --------0 --
15-05-26 50,000,420,13-- -- ----0,420,423 23-3
15-05-26 52,000,160,15-- -- ----0,160,147 7-4
15-05-26 54,000,230,19-- -- ----0,230,231 7-4
15-05-26 56,000,580,24-- -- ----0,580,581 30-3
15-05-26 57,001,140,27-- -- ----1,141,143 23-3
15-05-26 58,000,250,29-- -- ----0,250,251 7-4
15-05-26 59,000,880,35-- -- ----1,000,8814 27-3
15-05-26 60,000,360,39-- -- ----0,360,361 7-4
15-05-26 62,000,510,54-- -- ----0,51--3 7-4
15-05-26 64,000,730,78-- -- 0,30--0,730,722 7-4
15-05-26 66,000,621,14-0,52 -45,6% ----0,650,626 8-4
15-05-26 68,000,911,68-0,77 -45,8% ----0,990,8857 16:01
15-05-26 70,001,702,48-0,78 -31,5% ----1,711,48118 17:10
15-05-26 72,002,243,57-1,33 -37,3% ----2,302,246 13:36
15-05-26 74,004,994,99-- -- ----4,994,993 2-4
15-05-26 76,0010,256,66-- -- ----10,2510,2511 30-3
15-05-26 78,00------ -- ---------- --
15-05-26 80,00--10,52-- -- --------0 --
15-05-26 84,00--14,52-- -- --------0 --
15-05-26 88,0017,6418,52-- -- ----17,6517,64100 7-4
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 --
19-06-265230,000,080,04-- -- ----0,080,081 27-3
19-06-26 35,000,120,09-- -- --0,720,120,121 16-3
19-06-26 40,000,300,13-- -- ----0,300,302 23-3
19-06-26 44,000,300,18-- -- ----0,300,301 9-3
19-06-26 45,000,200,20-- -- ----0,200,202 2-2
19-06-26 46,000,720,22+0,50 +227,3% ----0,720,7218 15-9
19-06-26 48,000,300,26-- -- ----0,300,301 13-2
19-06-26 50,000,340,31-- -- ----0,340,3450 2-4
19-06-26 52,000,430,37-- -- ----0,430,431 18-3
19-06-26 54,000,380,45-- -- ----0,380,381 7-4
19-06-26 55,000,310,50-0,19 -38,0% ----0,310,311 13:48
19-06-26 56,000,360,56-0,20 -35,7% ----0,360,365 8-4
19-06-26 57,001,130,65-- -- ----1,911,1053 23-3
19-06-26 58,000,600,72-- -- ----0,700,605 7-4
19-06-26 59,001,480,83-- -- ----1,481,4420 23-3
19-06-26 60,000,600,97-0,37 -38,1% ----0,610,60300 15:46
19-06-26 62,000,821,30-0,48 -36,9% ----0,820,826 8-4
19-06-26 64,001,081,76-0,68 -38,6% ----1,161,0863 16:00
19-06-26 65,001,362,05-0,69 -33,7% ----1,361,3290 16:29
19-06-26 66,001,522,39-0,87 -36,4% ----1,551,5215 15:00
19-06-26 68,002,123,21-1,09 -34,0% ----2,152,1230 14:41
19-06-26 70,003,004,28-1,28 -29,9% ----3,103,00216 15:37
19-06-26 72,005,755,57-- -- ----6,155,757 1-4
19-06-26 74,00--7,09-- -- --------0 --
19-06-2610676,007,208,81-1,07 -12,1% ----7,407,1513 15:37
19-06-26 78,00------ -- ---------- --
19-06-26 80,0010,7012,55-1,85 -14,7% 10,50--11,2010,7025 13:48
19-06-26 85,0018,9017,41-- -- ----18,9018,9040 18-3
19-06-26 88,00--20,38-- -- --------0 --
19-06-26 90,0024,5522,37-- -- ----24,5524,5525 17-3
19-06-26 100,0034,7032,33-- -- ----34,7034,7040 16-1
19-06-26 110,0046,0542,29-- -- ----46,0546,0540 24-3
18-09-26 24,00--0,01-- -- --0,17----0 --
18-09-26 26,00--0,01-- -- --------0 --
18-09-26 28,00--0,02-- -- --------0 --
18-09-26 30,000,100,04+0,06 +150,0% --0,520,100,101 24-12
18-09-26 35,000,250,12-- -- ----0,250,255 24-3
18-09-26 40,000,480,26+0,22 +84,6% ----0,480,481 24-11
18-09-26 46,000,450,46-- -- ----0,450,453 2-4
18-09-26 48,000,450,55-- -- ----0,450,452 7-4
18-09-26 50,001,080,66-- -- ----1,081,082 24-3
18-09-26 52,000,620,81-0,19 -23,5% ----0,620,621 16:46
18-09-26 54,002,251,01-- -- ----2,252,254 23-3
18-09-26 56,000,911,28-0,37 -28,9% ----0,910,911 13:48
18-09-26 58,002,641,59-- -- ----2,642,6427 30-3
18-09-26 60,001,552,01-0,46 -22,9% ----1,551,458 17:09
18-09-2695565,002,653,56-0,68 -19,1% ----2,652,656 14:05
18-09-26 70,005,056,00-0,95 -15,8% ----5,055,0522 8-4
18-09-26 75,007,909,44-1,54 -16,3% ----7,907,905 13:49
18-09-26 80,0017,3513,64-- -- ----17,3517,257 20-3
18-09-26 85,0023,9518,40-- -- ----23,9523,9510 23-3
18-09-26 90,0024,9023,30-- -- ----24,9024,9011 18-3
18-09-26 100,0031,0333,13-- -- ----31,0331,038 12-2
18-09-26 110,0045,7543,03-- -- ----45,7545,7511 25-3
18-12-264620,000,060,02+0,04 +200,0% ----0,060,062 19-12
18-12-26 24,00--0,05-- -- --------0 --
18-12-26 25,000,100,06+0,04 +66,7% ----0,100,101 10-11
18-12-26 26,00--0,07-- -- --------0 --
18-12-26 28,000,100,09-- -- ----0,100,101 6-2
18-12-26 30,000,240,12-- -- --0,520,240,241 23-3
18-12-26 35,000,300,21-- -- ----0,300,303 30-3
18-12-26 40,000,420,33-- -- ----0,420,4212 31-3
18-12-26 45,000,580,53-- -- ----0,580,582 2-4
18-12-26 50,000,680,89-0,21 -23,6% ----0,700,6822 17:09
18-12-26 52,001,671,10-- -- ----1,671,6710 24-3
18-12-26 54,001,221,36-- -- ----1,221,225 7-4
18-12-26 55,001,151,52-0,37 -24,3% 0,40--1,151,153 8-4
18-12-26 56,002,671,69-- -- ----2,672,674 30-3
18-12-26 58,002,172,08-- -- 1,55--2,172,1411 1-4
18-12-26 60,001,992,54-0,55 -21,7% ----2,001,992 15:26
18-12-26 65,003,334,16-0,83 -20,0% ----3,423,3318 15:47
18-12-26 70,005,406,56-1,16 -17,7% ----5,605,35664 15:04
18-12-26 75,0010,459,88-- -- ----10,4510,451 1-4
18-12-26 80,0016,4513,91-- -- ----16,4516,452 20-3
18-12-26 85,0022,0518,47-- -- ----22,0521,9531 20-3
18-12-26 90,0026,1523,27-- -- ----26,1526,1510 20-3
18-12-26 100,0035,9533,10-- -- ----35,9535,9533 20-3
18-12-26 110,0043,3543,00-- -- ----43,3543,3525 9-2
18-12-26 120,0054,5552,90-- -- ----54,5554,5525 2-2
19-03-27 30,00--0,15-- -- --------0 --
19-03-27 35,00--0,26-- -- --------0 --
19-03-27 40,000,150,42-- -- ----0,150,1510 23-3
19-03-27 45,00--0,69-- -- --------0 --
19-03-27 50,00--1,16-- -- --------0 --
19-03-27 52,001,851,42-- -- ----1,851,851 26-3
19-03-27 54,00--1,75-- -- --------0 --
19-03-27 56,002,952,12-- -- ----2,952,9530 26-3
19-03-27 58,003,522,58-- -- ----3,543,5150 26-3
19-03-27 60,002,533,08-0,55 -17,9% ----2,602,5340 14:55
19-03-274165,004,004,79-0,59 -12,3% ----4,004,0010 14:55
19-03-27 70,009,057,16-- -- ----9,059,051 26-3
19-03-27 75,00--10,35-- -- --------0 --
19-03-27 80,00--14,24-- -- --------0 --
19-03-27 85,00--18,67-- -- --------0 --
19-03-27 90,00--23,38-- -- --------0 --
19-03-27 100,00--33,20-- -- --------0 --
19-03-27 110,00--43,10-- -- --------0 --
18-06-27 30,000,290,17+0,12 +70,6% ----0,290,291 13-8
18-06-27 35,000,370,35-- -- --0,710,370,371 6-1
18-06-27 40,000,900,60-- -- ----0,900,902 3-3
18-06-27 45,001,380,99-- -- ----1,381,3820 30-3
18-06-27 50,001,381,60-0,22 -13,8% ----1,401,382 8-4
18-06-27 55,003,502,57-- -- ----3,503,501 20-3
18-06-27 60,003,353,97-0,62 -15,6% ----3,503,3511 13:47
18-06-27 70,007,428,41-0,99 -11,8% ----7,427,422 8-4
18-06-27 80,0016,5015,26-- -- ----16,5016,501 3-2
18-06-27 90,0026,6023,88-- -- ----26,6526,3582 19-3
18-06-27 100,0038,7533,28-- -- ----38,7538,7510 23-3
18-06-27 110,0045,9043,13-- -- ----45,9045,901 30-1
18-06-27 120,00--53,00-- -- --------0 --
17-12-27 20,000,050,06-- -- 0,05--0,050,051 19-1
17-12-27 25,000,240,14-- -- --0,570,240,183 20-3
17-12-27 28,000,230,23-- -- ----0,230,2310 1-4
17-12-27 30,000,320,30-- -- ----0,320,322 2-4
17-12-27 35,000,690,55-- -- ----0,700,6921 3-3
17-12-27 40,000,900,94-0,04 -4,3% ----0,900,902 8-4
17-12-27 45,001,451,53-0,08 -5,2% ----1,451,451 17:21
17-12-27 50,002,572,41-- -- ----2,572,5720 2-4
17-12-27 55,003,223,62-0,40 -11,0% ----3,323,222 17:24
17-12-27 60,005,405,25-- -- ----5,405,401 1-4
17-12-27 70,0011,559,91-- -- ----11,5511,551 26-3
17-12-27 80,0015,3016,73-1,43 -8,5% ----15,3015,305 13:51
17-12-27 90,0027,0525,01-- -- ----27,0527,051 5-3
17-12-27 100,0034,8234,02-- -- ----34,8234,8260 25-2
17-12-27 110,0042,9543,37-- -- ----42,9542,9519 7-4
17-12-27 120,0053,0052,87-- -- ----53,0053,001 11-2
15-12-28 25,000,580,23-- -- ----0,580,582 30-3
15-12-28 30,000,720,60-- -- ----0,720,721 14-1
15-12-28 35,001,351,04-- -- ----1,351,351 12-3
15-12-28 40,002,001,68-- -- ----2,102,003 12-3
15-12-2856945,003,432,58-0,16 -6,2% ----3,433,431 23-3
15-12-28 50,004,713,78-- -- ----4,714,711 30-3
15-12-28 55,006,305,22-- -- ----6,306,301 27-3
15-12-28 60,007,307,06-- -- ----7,307,301 1-4
15-12-28 70,0014,4512,22-- -- ----14,4514,4522 24-3
15-12-28 80,0021,0018,74-- -- ----21,0021,001 27-1
15-12-28 90,0030,9026,42-- -- ----30,9030,9025 21-1
15-12-28 100,0037,4034,93-- -- ----37,4037,408 31-3
15-12-28 110,0044,9543,86-- -- ----44,9544,955 1-4
15-12-28 120,0052,2053,09-0,89 -1,7% ----52,2052,204 8-4
21-12-29 25,000,670,51-- -- ----0,670,671 12-3
21-12-29 30,001,000,93-- -- ----1,001,001 13-2
21-12-29 40,002,202,43-0,23 -9,5% ----2,202,202 8-4
21-12-29 45,003,953,57-- -- ----3,993,952 1-4
21-12-29 50,004,905,01-0,11 -2,2% ----4,904,645 17:24
21-12-29 55,006,406,74-0,34 -5,0% ----6,406,401 8-4
21-12-29 60,008,408,80-0,40 -4,5% ----8,408,401 17:26
21-12-29 70,0016,9513,94-- -- ----16,9516,951 6-3
21-12-29 80,0019,8020,36-0,56 -2,8% ----19,8519,804 8-4
21-12-29 90,0027,2527,74-0,49 -1,8% ----27,2527,2510 8-4
21-12-29 100,0038,7535,78-- -- ----38,7538,7514 26-3
21-12-29 120,0058,1554,08-- -- ----58,1558,151 9-3
21-12-29 150,0085,8083,09-- -- ----85,8085,801 13-1
20-12-30 30,001,751,25-- -- ----1,751,755 2-3
20-12-30 40,003,213,11-- -- ----3,213,211 23-3
20-12-30 45,005,204,44-- -- ----5,205,201 30-3
20-12-30 50,005,656,01-0,36 -6,0% ----5,655,652 8-4
20-12-30 55,007,447,85-0,41 -5,2% ----7,447,441 8-4
20-12-30 60,0010,999,98-- -- ----10,9910,994 26-3
20-12-30 65,0012,2012,42-0,22 -1,8% ----12,2011,553 14:56
20-12-30 70,0015,2015,29-0,09 -0,6% ----15,2015,003 14:45
20-12-30 80,0020,9021,61-0,71 -3,3% ----20,9020,903 14:45
20-12-30 90,0031,7028,69-- -- ----31,7031,701 20-3
20-12-30 100,0039,6036,43-- -- ----39,6039,601 20-3
20-12-30 120,0057,4053,86-- -- ----57,4057,4026 23-3
20-12-30 150,0085,4583,04-- -- ----85,4585,451 20-3
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?