Close sub menu
Opties ING Groep (ING)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 11,32611,356-0,03 -0,3% 11,37811,2764.334.19912:51

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 33.097 (15.866 Calls, 17.231 Puts)
Totaal open interest bij opening 1.389.022 (680.618 Calls, 708.404 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22151,957,709,47-0,06 -0,6% ----7,707,705 21-9
16-12-22 2,006,956,70-- -- --------2 4-5
16-12-22162,928,358,50-0,06 -0,7% ----8,358,352 15-11
16-12-22 3,006,205,72-- -- --------5 5-5
16-12-22163,415,958,01-0,06 -0,7% --------4 10-10
16-12-22 3,505,655,24-- -- ----5,655,651 28-4
16-12-22353,897,107,53-0,06 -0,8% ----7,107,102 4-11
16-12-22 4,004,794,77-- -- ----4,794,795 9-5
16-12-223324,386,757,04-0,06 -0,9% ----6,756,7575 11-11
16-12-22 4,504,464,31-- -- ----4,514,4660 27-4
16-12-223464,876,356,55-0,06 -0,9% ----6,356,352 15-11
16-12-22 5,004,003,84-- -- ----4,164,0051 6-5
16-12-223995,845,655,58-0,06 -1,1% ----5,655,6510 5-12
16-12-22 6,002,882,96-- -- ----2,902,8816 6-5
16-12-221.7426,814,604,61-0,06 -1,3% ----4,604,605 5-12
16-12-22 7,002,252,14-- -- ----2,252,238 9-5
16-12-221.1647,304,304,12-0,06 -1,5% ----4,304,308 23-11
16-12-22 7,501,941,77-- -- ----1,941,941 27-4
16-12-22907,603,873,82-0,06 -1,6% ----3,873,871 1-12
16-12-224.3537,793,693,63-0,06 -1,7% --4,053,693,6930 1-12
16-12-225078,003,433,42-0,06 -1,8% ----3,433,43150 2-12
16-12-225428,273,153,15-0,06 -1,9% --3,503,153,1550 2-12
16-12-221768,403,023,02-0,06 -2,0% ----3,023,0250 21-11
16-12-22 8,501,131,13-- -- ----1,211,1319 9-5
16-12-2233.0548,572,772,85-0,06 -2,1% --3,252,782,775 15-11
16-12-224.2988,762,712,67-0,07 -2,6% ----2,732,6827 14:41
16-12-22 8,801,020,97-- -- ----1,020,9912 9-5
16-12-221.7999,002,422,43-0,06 -2,5% --2,452,452,427 2-12
16-12-226.0769,252,322,19-0,07 -3,2% --2,302,362,32115 1-12
16-12-224639,402,092,04-0,07 -3,4% ----2,092,092 5-12
16-12-2215.0959,501,961,94-0,07 -3,6% ----1,991,891.388 14:20
16-12-226.7059,601,961,84-0,06 -3,3% ----1,971,9043 1-12
16-12-2243.4519,731,681,71-0,06 -3,5% ----1,781,68260 15:51
16-12-227.26210,001,441,45-0,07 -4,8% ----1,501,41106 15:50
16-12-223.69710,500,990,97-0,07 -7,2% ----1,000,90158 2-12
16-12-22110,600,820,87-0,07 -8,0% ----0,820,821 2-12
16-12-2224.28910,710,690,77-0,07 -9,1% ----0,810,691.463 17:03
16-12-22 10,80--0,69-0,07 -10,1% --------0 --
16-12-226.64011,000,460,52-0,07 -13,5% ----0,470,43807 16:30
16-12-22 11,200,380,36-0,06 -16,7% ----0,380,38100 5-12
16-12-2228311,400,180,23-0,05 -21,7% ----0,260,18232 17:04
16-12-221511,600,140,14-0,04 -28,6% ----0,140,1414 14:34
16-12-2220.79411,680,080,11-0,03 -27,3% ----0,120,07910 16:56
16-12-2227911,800,050,07-0,02 -28,6% ----0,080,05269 16:35
16-12-223.60812,000,030,04-0,02 -50,0% ----0,030,031 14:20
16-12-227.35212,650,020,010,00 0,0% ----0,020,0219 5-12
16-12-22 13,000,100,09-- -- ----0,100,0915 9-5
16-12-2232.52313,630,010,010,00 0,0% --0,050,010,0140 1-12
16-12-22 14,000,060,05-- -- ----0,060,05251 5-5
16-12-2224.81614,600,010,010,00 0,0% --0,050,010,0110 1-12
16-12-22115,000,010,010,00 0,0% ----0,010,011 10-11
16-12-229.42215,570,010,010,00 0,0% ----0,010,011 5-12
16-12-22 16,000,030,02-- -- ----0,030,0323 9-5
16-12-2220617,520,010,010,00 0,0% ----0,010,01150 4-10
16-12-22 18,000,010,01-- -- ----0,010,0111 22-3
16-12-225.16019,470,010,010,00 0,0% ----0,010,013 7-11
16-12-22 20,000,010,01-- -- ----0,010,015 14-4
16-12-224.45224,33--0,010,00 0,0% --------0 --
16-12-22 25,000,010,01-- -- ----0,010,0115 19-1
20-01-23 6,00--5,43-0,06 -1,1% --------0 --
20-01-23 7,00--4,44-0,05 -1,1% --------0 --
20-01-234568,003,543,46-0,06 -1,7% ----3,543,5415 18-11
20-01-23 8,40--3,07-0,06 -2,0% --------0 --
20-01-23508,802,592,68-0,06 -2,2% ----2,592,5930 17-11
20-01-231.3799,202,092,29-0,05 -2,2% --------1 21-11
20-01-23199,401,762,10-0,06 -2,9% ----1,761,765 9-11
20-01-233829,602,121,91-0,06 -3,1% ----2,122,122 30-11
20-01-23479,801,801,72-0,06 -3,5% ----1,801,805 1-12
20-01-2344910,001,571,53-0,06 -3,9% ----1,571,573 5-12
20-01-2372210,501,061,09-0,05 -4,6% ----1,061,0610 16:06
20-01-232.06411,000,670,70-0,05 -7,1% ----0,670,66202 17:22
20-01-236.38211,500,390,40-0,05 -12,5% ----0,420,3918 15:32
20-01-232.07812,000,180,19-0,03 -15,8% ----0,200,18109 15:07
20-01-2358812,500,080,08-0,02 -25,0% --0,170,080,0820 5-12
20-01-2383613,000,050,03-0,01 -33,3% --0,130,050,051 30-11
20-01-23 14,00--0,010,00 0,0% --------0 --
20-01-23 15,00--0,010,00 0,0% --------0 --
17-02-23 8,00--3,50-0,06 -1,7% --------0 --
17-02-23 9,20--2,36-0,06 -2,5% --------0 --
17-02-2319,602,201,99-0,06 -3,0% ----2,202,201 25-11
17-02-232510,001,591,63-0,05 -3,1% ----1,591,5910 16:52
17-02-23110,501,341,22-0,05 -4,1% ----1,341,341 1-12
17-02-232.11411,000,850,86-0,05 -5,8% ----0,850,855 15:49
17-02-234.09811,500,570,56-0,03 -5,4% ----0,590,57157 14:20
17-02-2345112,000,350,34-0,03 -8,8% ----0,360,34102 5-12
17-02-232.00212,500,200,19-0,03 -15,8% ----0,200,18174 16:09
17-02-2314413,000,100,10-0,01 -10,0% ----0,100,095 5-12
17-02-23 14,00--0,03-0,01 -33,3% --------0 --
17-02-23 15,00--0,010,00 0,0% --------0 --
17-03-232204,876,556,60-0,08 -1,2% ----6,556,5510 18-11
17-03-23 5,00------ -- --------0 --
17-03-23305,843,235,62-0,05 -0,9% --------10 2-12
17-03-23 6,003,103,04-- -- ----3,103,094 9-5
17-03-23196,814,724,68-0,05 -1,1% ----4,724,721 18-11
17-03-23 7,002,382,26-- -- ----2,382,381 6-5
17-03-238527,793,893,74-0,05 -1,3% ----3,893,8930 22-11
17-03-234898,003,733,54-0,05 -1,4% --4,253,733,731 25-11
17-03-233658,273,573,28-0,05 -1,5% ----3,573,575 29-11
17-03-231.2538,503,023,07-0,05 -1,6% ----3,023,021 16:58
17-03-235798,762,922,83-0,06 -2,1% --2,872,922,922 1-12
17-03-239159,002,652,60-0,05 -1,9% ----2,662,5926 14:32
17-03-232.2029,252,502,37-0,05 -2,1% ----2,502,4820 22-11
17-03-233.7449,502,332,15-0,05 -2,3% --------32 2-12
17-03-233.3569,731,981,95-0,05 -2,6% ----2,011,962.369 14:20
17-03-231.95610,001,741,72-0,04 -2,3% --2,201,741,741 5-12
17-03-2311.76710,711,151,18-0,04 -3,4% ----1,221,161.383 16:02
17-03-23 11,000,390,40-- -- ----0,390,3930 9-5
17-03-234.89011,680,630,60-0,04 -6,7% ----0,630,6150 15:53
17-03-23 12,000,240,24-- -- ----0,270,24151 9-5
17-03-2350813,000,170,17-0,02 -11,8% ----0,180,1733 15:34
17-03-232.26213,630,090,09-0,01 -11,1% ----0,090,0814 5-12
17-03-23 14,000,100,09-- -- ----0,100,102 9-5
17-03-2327615,570,020,010,00 0,0% ----0,020,021 1-12
17-03-23 16,000,050,03-- -- ----0,050,0560 20-4
17-03-23 18,00--0,010,00 0,0% --------0 --
16-06-231945,006,556,47-0,05 -0,8% ----6,556,551 18-11
16-06-234395,845,905,67-0,05 -0,9% ----5,905,905 25-11
16-06-23 6,003,143,10-- -- ----3,143,1415 9-5
16-06-231.2616,813,274,74-0,05 -1,1% ----3,283,27215 21-9
16-06-23 7,002,302,34-- -- ----2,302,2455 6-5
16-06-231.8547,793,873,81-0,05 -1,3% ----3,873,875 1-12
16-06-231698,003,433,62-0,05 -1,4% 1,40--3,433,431 11-11
16-06-231.0078,503,083,17-0,06 -1,9% ----3,083,083 16-11
16-06-231.4708,762,942,94-0,06 -2,0% ----2,942,941 15:45
16-06-239959,002,912,72-0,05 -1,8% ----2,912,911 23-11
16-06-2310.2829,502,552,30-0,05 -2,2% ----2,552,554 29-11
16-06-234.5019,732,132,11-0,05 -2,4% --2,402,132,131 2-12
16-06-2310.34510,001,861,90-0,05 -2,6% ----1,931,852.000 17:15
16-06-2311.81811,001,171,21-0,04 -3,3% ----1,241,16553 17:03
16-06-2315.56911,680,810,84-0,05 -6,0% ----0,860,802.054 17:15
16-06-23 12,000,310,29-- -- ----0,310,30320 9-5
16-06-2362913,000,350,36-0,02 -5,6% ----0,370,3423 17:17
16-06-234.96913,630,230,23-0,02 -8,7% --0,510,240,23152 5-12
16-06-23 14,000,120,12-- -- ----0,120,12143 6-5
16-06-234.07714,600,140,11-0,01 -9,1% --0,200,150,14101 30-11
16-06-23 15,000,100,07-- -- ----0,100,103 5-5
16-06-2329515,570,070,050,00 0,0% ----0,070,0740 1-12
16-06-23 16,000,060,05-- -- ----0,060,0640 22-4
16-06-2310018,000,020,010,00 0,0% ----0,020,02100 14-11
16-06-2313819,47--0,010,00 0,0% --------0 --
16-06-23 20,000,010,01-- -- ----0,010,015 25-4
15-09-23 5,00--6,48-0,06 -0,9% --------0 --
15-09-231366,003,205,52-0,05 -0,9% ----3,203,2086 11-10
15-09-23127,002,734,58-0,06 -1,3% ----2,732,731 14-10
15-09-23158,003,003,66-0,06 -1,6% ----3,003,003 3-11
15-09-231.0548,503,143,22-0,06 -1,9% ----3,143,132 15-11
15-09-235979,002,512,80-0,06 -2,1% ----2,512,5120 9-11
15-09-238149,502,252,39-0,06 -2,5% 0,75--2,252,255 14-11
15-09-231.11610,002,032,02-0,07 -3,5% ----2,032,031 14:34
15-09-233.45511,001,371,36-0,04 -2,9% ----1,371,3760 5-12
15-09-231.41112,000,900,87-0,03 -3,4% ----0,900,902 5-12
15-09-233.02913,000,640,53-0,03 -5,7% --0,71----3.000 30-11
15-09-2353014,000,300,30-0,01 -3,3% --0,410,300,3075 2-12
15-09-2332616,000,130,10-0,01 -10,0% ----0,130,13200 30-11
15-09-2335418,000,050,030,00 0,0% ----0,050,05200 30-11
15-12-2321,956,659,50-0,07 -0,7% --------2 10-10
15-12-23 2,006,656,71-- -- ----6,656,651 8-3
15-12-2362,926,308,55-0,08 -0,9% --------1 12-9
15-12-23 3,006,305,73-- -- ----6,306,304 26-4
15-12-23143,416,708,06-0,08 -1,0% ----6,706,7010 3-11
15-12-23 3,505,255,28-- -- ----5,255,255 11-3
15-12-231473,895,907,59-0,08 -1,1% --7,955,905,901 13-9
15-12-23 4,005,104,85-- -- ----5,105,103 27-4
15-12-233064,386,457,12-0,10 -1,4% ----6,456,451 4-11
15-12-23 4,504,444,40-- -- ----4,444,4450 9-5
15-12-231.1614,874,116,62-0,05 -0,8% ----4,114,112 11-10
15-12-23 5,004,103,97-- -- ----4,104,0010 9-5
15-12-232.2275,845,855,67-0,05 -0,9% ----5,855,852 23-11
15-12-23 6,003,183,17-- -- ----3,203,1826 9-5
15-12-239.1776,814,904,78-0,06 -1,3% ----4,904,906 1-12
15-12-23 7,002,502,44-- -- ----2,592,50302 9-5
15-12-238.3697,793,903,91-0,06 -1,5% ----3,963,9011 14:21
15-12-23 8,001,801,79-- -- ----1,901,8040 9-5
15-12-236.6788,763,143,09-0,05 -1,6% ----3,153,1017 5-12
15-12-23 9,001,341,29-- -- ----1,341,3450 9-5
15-12-2318.4979,732,402,35-0,05 -2,1% --2,692,402,4010 5-12
15-12-23 10,000,890,89-- -- ----0,970,89307 9-5
15-12-2322.91010,711,691,72-0,05 -2,9% ----1,741,68210 16:05
15-12-23 11,000,650,61-- -- ----0,650,6015 9-5
15-12-2328.94911,681,181,21-0,04 -3,3% ----1,241,1884 16:59
15-12-23 12,000,460,42-- -- ----0,460,4394 9-5
15-12-239.41113,630,540,55-0,02 -3,6% ----0,570,54131 16:12
15-12-23 14,000,220,21-- -- ----0,220,221 9-5
15-12-2311.36514,600,360,36-0,01 -2,8% ----0,360,3640 5-12
15-12-23 15,000,150,15-- -- ----0,160,15260 6-5
15-12-233.80115,570,260,23-0,01 -4,3% ----0,260,263 1-12
15-12-23 16,000,120,11-- -- ----0,120,121 20-4
15-12-235.46519,470,050,040,00 0,0% ----0,050,05350 18-11
15-12-23 20,000,040,03-- -- ----0,040,045 6-5
21-06-241.1636,003,685,57-0,07 -1,3% ----3,683,682 4-10
21-06-244338,003,153,82-0,06 -1,6% ----3,153,153 3-11
21-06-241.4619,003,083,06-0,05 -1,6% ----3,083,084 5-12
21-06-244.48010,002,402,40-0,05 -2,1% ----2,402,405 2-12
21-06-2469112,001,521,40-0,06 -4,3% ----1,521,4613 29-11
21-06-2413714,000,750,76-0,03 -3,9% ----0,750,7510 2-12
21-06-2435715,000,520,55-0,01 -1,8% ----0,520,5214 11-11
20-12-24321,959,709,49-0,06 -0,6% ----9,709,7010 25-11
20-12-24 2,006,806,71-- -- ----6,806,8040 9-5
20-12-242682,926,308,53-0,06 -0,7% ----6,306,3015 4-8
20-12-24 3,005,855,73-- -- ----5,855,8080 9-5
20-12-24543,418,308,07-0,07 -0,9% ----8,308,301 29-11
20-12-24 3,505,555,28-- -- ----5,555,45200 27-4
20-12-244323,897,807,57-0,05 -0,7% ----7,807,801 25-11
20-12-24 4,005,354,83-- -- ----5,445,351.175 26-4
20-12-242644,387,357,12-0,07 -1,0% ----7,357,3543 30-11
20-12-24 4,504,384,41-- -- ----4,384,381 6-5
20-12-249314,876,906,65-0,05 -0,8% ----6,906,901 30-11
20-12-24 5,004,043,98-- -- ----4,044,04501 9-5
20-12-243.7795,846,005,72-0,05 -0,9% ----6,006,001 30-11
20-12-24 6,003,293,24-- -- ----3,313,27206 9-5
20-12-243.4676,814,904,87-0,06 -1,2% ----4,904,908 5-12
20-12-24 7,002,622,53-- -- ----2,662,62131 9-5
20-12-245.3167,794,004,06-0,07 -1,7% ----4,004,004 5-12
20-12-24 8,001,931,94-- -- ----2,101,93149 6-5
20-12-249.3068,763,343,34-0,06 -1,8% ----3,343,3445 2-12
20-12-24 9,001,481,52-- -- ----1,641,4812 9-5
20-12-249.0909,732,732,71-0,05 -1,8% ----2,732,7310 5-12
20-12-2481410,002,542,54-0,04 -1,6% ----2,552,5436 2-12
20-12-2414.26711,681,721,72-0,04 -2,3% ----1,751,7015 5-12
20-12-24 12,000,670,68-- -- ----0,680,65255 9-5
20-12-245.34013,631,051,05-0,03 -2,9% --------3 15:53
20-12-24 14,000,400,37-- -- ----0,400,4025 9-5
20-12-244.79314,600,800,82-0,03 -3,7% --1,500,800,8040 2-12
20-12-24 15,000,280,30-- -- ----0,280,281 9-5
20-12-2483815,570,610,63-0,02 -3,2% ----0,610,612 16:58
20-12-24 16,000,260,23-- -- ----0,260,263 6-5
20-12-243.51419,470,260,230,00 0,0% ----0,260,265 1-12
20-12-24 20,000,090,10-- -- ----0,090,0910 9-5
19-12-25623,896,407,60-0,08 -1,1% ----6,406,4015 3-11
19-12-25 4,004,874,83-- -- ----5,104,877 6-5
19-12-252094,876,706,65-0,05 -0,8% --7,006,706,705 5-12
19-12-25 5,004,074,05-- -- ----4,074,075 6-5
19-12-25115,354,976,20-0,05 -0,8% ----4,974,972 1-11
19-12-25 5,504,003,67-- -- ----4,004,002 29-4
19-12-258995,845,905,75-0,05 -0,9% --7,005,905,902 24-11
19-12-25 6,003,503,33-- -- ----3,553,5050 9-5
19-12-254956,815,104,95-0,06 -1,2% --5,505,105,106 29-11
19-12-25 7,002,702,75-- -- ----2,702,705 9-5
19-12-251.4337,794,254,21-0,06 -1,4% 1,755,004,304,259 1-12
19-12-25 8,002,252,19-- -- ----2,252,2045 9-5
19-12-251.4898,763,553,55-0,05 -1,4% ----3,553,5550 5-12
19-12-25 9,001,801,73-- -- ----1,801,7461 9-5
19-12-256.3219,733,032,98-0,05 -1,7% 1,003,233,033,0310 5-12
19-12-25 10,001,401,40-- -- ----1,461,4056 9-5
19-12-254.99811,682,052,06-0,04 -1,9% ----2,062,0542 15:51
19-12-25 12,000,850,87-- -- ----1,020,85138 6-5
19-12-252.87713,631,451,40-0,03 -2,1% ----1,451,451 1-12
19-12-2516314,001,271,29-0,01 -0,8% --1,501,271,272 2-12
19-12-2513.84214,601,141,15-0,02 -1,7% 1,00--1,141,107 2-12
19-12-25 15,000,480,47-- -- ----0,480,486 6-5
19-12-252.49519,470,490,44-0,01 -2,3% 0,20--0,490,4910 30-11
19-12-25 20,000,170,25-- -- ----0,170,1712 6-5
18-12-261.0075,356,156,22-0,02 -0,3% ----6,206,152 17:01
18-12-26 5,503,793,74-- -- ----3,913,7969 6-5
18-12-263.0705,845,855,80-0,05 -0,9% --6,755,855,851 2-12
18-12-26 6,003,423,39-- -- ----3,533,3517 6-5
18-12-266.3757,794,324,35-0,05 -1,1% ----4,324,321 16:00
18-12-26 8,002,402,32-- -- ----2,502,4014 9-5
18-12-262.9628,763,773,77-0,06 -1,6% ----3,773,775 5-12
18-12-26 9,002,001,91-- -- ----2,001,9911 9-5
18-12-265.2869,733,323,24-0,04 -1,2% 1,50--3,323,3020 5-12
18-12-2697210,003,093,09-0,04 -1,3% ----3,093,095 5-12
18-12-264.31411,682,432,36-0,02 -0,8% --5,052,432,431 2-12
18-12-26 12,001,141,09-- -- ----1,201,109 9-5
18-12-262.98313,631,721,75-0,04 -2,3% ----1,721,7225 16:00
18-12-26 14,000,780,77-- -- ----0,800,7423 9-5
18-12-261.64614,601,501,49-0,02 -1,3% 1,201,751,501,502 2-12
18-12-26 15,000,620,58-- -- ----0,620,626 9-5
18-12-262.59119,470,730,69-0,01 -1,4% --0,800,740,734 1-12
18-12-26 20,000,300,37-- -- ----0,300,304 6-5
18-12-26 26,00------ -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by