Opties ING Groep (ING)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 5,9425,872+0,07 +1,2% 6,0055,69825.742.81717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-9-2020)
Totaal volume 13.901 (8.636 Calls, 5.265 Puts)
Totaal open interest bij opening 1.548.582 (990.055 Calls, 558.527 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-20574,801,121,19-0,07 -5,9% ----1,121,121 23-9
16-10-201785,001,071,01-0,08 -7,9% ----1,151,0521 23-9
16-10-20385,200,850,83-0,07 -8,4% --------23 22-9
16-10-20105,400,800,67-0,07 -10,4% ----0,800,8010 21-9
16-10-208255,600,480,52-0,05 -9,6% ----0,610,48120 23-9
16-10-204045,800,350,39-0,05 -12,8% ----0,480,3519 23-9
16-10-203.2126,000,240,29-0,05 -17,2% ----0,340,24329 23-9
16-10-201.0116,200,170,20-0,03 -15,0% ----0,250,17318 23-9
16-10-201.3876,400,120,14-0,03 -21,4% ----0,180,12453 23-9
16-10-201.9246,600,080,09-0,01 -11,1% ----0,130,08218 23-9
16-10-201.1246,800,080,06-0,01 -16,7% ----0,080,08109 23-9
16-10-202.5947,000,050,04-0,01 -25,0% ----0,050,05247 23-9
16-10-201.6937,200,030,020,00 0,0% ----0,040,0356 23-9
16-10-201.8767,400,020,02-0,01 -50,0% ----0,020,02129 23-9
16-10-202.1597,600,010,010,00 0,0% --------2 23-9
16-10-204.2978,000,010,010,00 0,0% --0,150,010,01100 21-9
16-10-201.7278,400,010,010,00 0,0% ----0,010,011.500 18-9
20-11-2044,601,491,44-0,06 -4,2% ----1,491,494 22-9
20-11-20 4,80--1,27-0,07 -5,5% --------0 --
20-11-20115,001,121,11-0,07 -6,3% ----1,121,112 22-9
20-11-20105,201,070,95-0,06 -6,3% ----1,071,072 23-9
20-11-20 5,40--0,80-0,05 -6,3% --------0 --
20-11-20955,600,650,67-0,05 -7,5% ----0,650,651 23-9
20-11-20 5,80--0,55-0,04 -7,3% --------0 --
20-11-202.0726,000,420,45-0,04 -8,9% ----0,500,41219 23-9
20-11-20826,200,340,35-0,03 -8,6% ----0,410,3474 23-9
20-11-201396,400,270,28-0,03 -10,7% ----0,300,2725 23-9
20-11-203296,600,230,22-0,03 -13,6% ----0,260,2334 23-9
20-11-201316,800,180,17-0,02 -11,8% ----0,210,1825 23-9
20-11-209077,000,120,13-0,01 -7,7% ----0,150,1281 23-9
20-11-206307,200,100,10-0,01 -10,0% ----0,120,1054 23-9
20-11-203787,400,080,08-0,01 -12,5% ----0,100,08140 23-9
20-11-208927,600,070,06-0,01 -16,7% --0,060,070,072 22-9
20-11-208468,000,030,030,00 0,0% ----0,030,0375 22-9
20-11-201758,400,080,020,00 0,0% --------8 17-9
18-12-20462,503,523,45-0,08 -2,3% ----3,523,522 22-9
18-12-201923,004,002,97-0,08 -2,7% ----4,004,001 4-9
18-12-204033,503,132,49-0,08 -3,2% ----3,133,131 18-9
18-12-203854,002,042,02-0,08 -4,0% ----2,042,0430 23-9
18-12-201214,202,571,84-0,07 -3,8% ----2,572,5724 18-9
18-12-202684,401,751,66-0,06 -3,6% ----1,951,7516 21-9
18-12-201.2174,501,591,58-0,07 -4,4% ----1,591,593 23-9
18-12-207.4554,601,501,49-0,06 -4,0% ----1,501,501 22-9
18-12-201.2994,801,401,32-0,05 -3,8% ----1,401,4035 23-9
18-12-209.7435,001,121,17-0,06 -5,1% ----1,281,12120 23-9
18-12-20795,201,001,02-0,06 -5,9% ----1,101,0022 23-9
18-12-2011.5125,500,830,81-0,04 -4,9% ----0,900,805 23-9
18-12-20 5,60------ -- ---------- --
18-12-20205,800,850,64-0,05 -7,8% ----0,850,8520 21-9
18-12-207.6036,000,500,53-0,04 -7,5% ----0,610,50135 23-9
18-12-20596,200,490,44-0,04 -9,1% ----0,490,491 23-9
18-12-20636,400,340,36-0,03 -8,3% ----0,400,3428 23-9
18-12-2011.6276,500,320,32-0,03 -9,4% ----0,350,32528 23-9
18-12-201946,600,270,29-0,03 -10,3% ----0,300,2772 23-9
18-12-201906,800,220,23-0,02 -8,7% ----0,270,22107 23-9
18-12-2014.6427,000,180,18-0,01 -5,6% ----0,220,18280 23-9
18-12-202627,200,180,140,00 0,0% ----0,180,184 23-9
18-12-2047.2217,500,110,11-0,01 -9,1% ----0,130,1144 23-9
18-12-2016.5908,000,060,06-0,03 -50,0% ----0,070,0622 23-9
18-12-203.9328,500,040,03-0,02 -66,7% ----0,040,04140 22-9
18-12-2064.9939,000,020,02-0,01 -50,0% ----0,030,0277 22-9
18-12-205.2709,500,030,010,00 0,0% --0,110,030,035 16-9
18-12-2023.10210,000,030,010,00 0,0% --0,10----10 16-9
18-12-208.67810,500,010,010,00 0,0% ----0,010,012 23-9
18-12-2015.21311,000,010,010,00 0,0% ----0,010,01400 28-8
18-12-2026.22611,500,010,010,00 0,0% --------3.000 16-9
18-12-2025.13612,000,010,010,00 0,0% --0,010,010,015 10-9
18-12-202.22912,500,010,010,00 0,0% ----0,010,012 23-7
18-12-204.82213,000,010,010,00 0,0% --0,250,010,011 7-8
18-12-2013.85214,000,010,010,00 0,0% --0,020,010,014 13-7
18-12-2013.47315,000,020,010,00 0,0% --0,020,020,025 10-9
18-12-203.89816,000,010,010,00 0,0% --0,020,010,0110 14-7
18-12-201.71918,000,010,010,00 0,0% --0,020,010,011.010 1-4
18-12-2012.69620,000,010,010,00 0,0% --0,010,010,014 8-4
18-12-202.36825,000,010,010,00 0,0% --0,01----1.235 23-6
19-03-21303,003,802,99-0,07 -2,3% ----3,803,801 17-9
19-03-212.0323,502,672,52-0,06 -2,4% ----2,672,67300 21-9
19-03-216624,002,162,08-0,06 -2,9% ----2,162,16100 23-9
19-03-211064,401,751,75-0,06 -3,4% ----1,751,751 3-8
19-03-216814,602,601,58-0,05 -3,2% ----2,602,602 25-8
19-03-211.1254,801,471,44-0,06 -4,2% ----1,471,473 23-9
19-03-215755,001,361,29-0,06 -4,7% ----1,571,3547 21-9
19-03-215705,500,950,95-0,04 -4,2% ----0,950,951 22-9
19-03-217.2036,000,660,68-0,04 -5,9% ----0,720,6616 23-9
19-03-212.7626,500,450,47-0,03 -6,4% ----0,530,4527 23-9
19-03-215.0967,000,330,31-0,02 -6,5% ----0,330,3329 23-9
19-03-211.3917,500,230,20-0,01 -5,0% ----0,230,23211 22-9
19-03-218.6448,000,150,130,00 0,0% ----0,150,15240 23-9
19-03-217.7649,000,070,060,00 0,0% ----0,070,07478 23-9
19-03-212.01010,000,030,02+0,01 +50,0% ----0,030,0340 21-9
19-03-2131512,000,010,010,00 0,0% ----0,010,01100 11-9
18-06-21542,004,963,95-0,08 -2,0% 1,00--4,964,9620 9-6
18-06-211853,003,203,00-0,08 -2,7% 1,05--3,203,202 21-9
18-06-214073,503,572,53-0,06 -2,4% 1,45--3,573,5764 4-9
18-06-211.3864,002,122,10-0,06 -2,9% --3,902,122,1210 22-9
18-06-211.2924,501,671,70-0,06 -3,5% ----1,761,673 23-9
18-06-215.5875,001,321,34-0,06 -4,5% ----1,351,3210 23-9
18-06-217075,500,971,01-0,05 -5,0% ----0,980,9760 23-9
18-06-214.7286,000,710,74-0,04 -5,4% ----0,840,7136 23-9
18-06-211.5716,500,580,52-0,02 -3,8% ----0,580,5812 23-9
18-06-213.9517,000,390,36-0,01 -2,8% ----0,390,3950 23-9
18-06-211817,500,300,26-0,02 -7,7% ----0,300,293 23-9
18-06-219.1828,000,170,180,00 0,0% ----0,210,17338 23-9
18-06-215.4059,000,090,080,00 0,0% ----0,100,09126 23-9
18-06-216.19910,000,050,040,00 0,0% ----0,050,05205 22-9
18-06-217.57012,000,040,010,00 0,0% --------5 21-9
18-06-2173514,000,020,010,00 0,0% --------20 8-6
18-06-2141515,000,050,010,00 0,0% ----0,050,0510 20-3
17-09-21 3,501,152,55-0,06 -2,4% --------0 13-9
17-09-21 4,001,402,13-0,07 -3,3% --------0 16-9
17-09-21 4,50--1,73-0,06 -3,5% --------0 --
17-09-21 5,000,351,36-0,05 -3,7% --------0 16-9
17-09-21395,501,101,05-0,05 -4,8% ----1,141,1020 23-9
17-09-2126,000,800,79-0,04 -5,1% ----0,800,802 22-9
17-09-21226,500,640,58-0,03 -5,2% ----0,640,642 23-9
17-09-21 7,000,010,43-0,03 -7,0% --------0 6-9
17-09-212518,000,230,22-0,01 -4,5% ----0,230,23100 23-9
17-09-21 9,00--0,110,00 0,0% --------0 --
17-09-21 10,000,010,05+0,01 +20,0% --------0 22-8
17-12-21552,005,003,97-0,08 -2,0% ----5,005,001 13-8
17-12-217653,003,033,01-0,06 -2,0% ----3,033,033 22-9
17-12-215963,502,562,57-0,06 -2,3% ----2,562,567 23-9
17-12-214.1414,002,362,15-0,06 -2,8% 2,003,502,462,1243 21-9
17-12-211.8734,501,861,76-0,06 -3,4% ----1,861,861 23-9
17-12-218.0135,001,411,40-0,05 -3,6% ----1,441,4111 23-9
17-12-2115.4606,000,830,85-0,04 -4,7% ----0,900,8342 23-9
17-12-2117.3247,000,480,48-0,02 -4,2% ----0,550,48289 23-9
17-12-2115.8458,000,290,27-0,01 -3,7% ----0,310,2991 23-9
17-12-2139.1199,000,150,15-0,01 -6,7% ----0,160,15245 23-9
17-12-212.6349,500,130,110,00 0,0% ----0,130,13100 21-9
17-12-2131.27410,000,090,080,00 0,0% ----0,090,0920 23-9
17-12-212.37510,500,070,07-0,01 -14,3% ----0,070,0730 22-9
17-12-217.56611,000,130,050,00 0,0% ----0,130,132 13-8
17-12-2190811,500,130,040,00 0,0% --------1 12-8
17-12-2121.09912,000,090,030,00 0,0% --0,370,090,0910 28-8
17-12-2139112,500,080,020,00 0,0% ----0,080,082 21-7
17-12-215.36713,000,040,020,00 0,0% --0,980,040,0490 28-8
17-12-2110.57214,000,020,010,00 0,0% --0,030,020,02100 7-9
17-12-219.19815,000,020,010,00 0,0% --0,02----1 21-9
17-12-2120.53716,000,010,010,00 0,0% --0,020,010,014 3-9
17-12-214.17718,000,020,010,00 0,0% --1,670,020,029 22-7
17-12-2111.06520,000,020,010,00 0,0% --0,050,020,022 7-8
17-12-218.18825,000,010,010,00 0,0% --0,010,010,0111 26-5
17-06-2234,002,202,17-0,06 -2,8% ----2,202,201 22-9
17-06-225454,501,771,79-0,06 -3,4% ----1,771,7710 23-9
17-06-223425,001,531,46-0,06 -4,1% ----1,531,531 23-9
17-06-226456,000,910,92-0,02 -2,2% ----0,960,9142 23-9
17-06-225497,000,610,56-0,02 -3,6% ----0,610,618 23-9
17-06-228248,000,350,33-0,01 -3,0% ----0,350,352 23-9
17-06-2273610,000,170,12+0,01 +8,3% ----0,170,173 21-9
16-12-221062,003,903,94-0,07 -1,8% ----3,903,904 23-9
16-12-223983,002,973,04-0,07 -2,3% ----3,102,9730 21-9
16-12-222773,503,502,62-0,07 -2,7% ----3,503,50100 2-9
16-12-221.8694,002,142,20-0,05 -2,3% ----2,142,141 23-9
16-12-229244,501,831,84-0,06 -3,3% ----1,831,832 21-9
16-12-224.0495,001,571,50-0,05 -3,3% ----1,581,5354 23-9
16-12-226.1726,001,000,99-0,03 -3,0% ----1,050,99114 23-9
16-12-2211.1057,000,640,64-0,01 -1,6% ----0,700,6450 23-9
16-12-228.2668,000,420,410,00 0,0% ----0,450,4275 23-9
16-12-2210.9709,000,270,27-0,01 -3,7% ----0,300,2721 23-9
16-12-2226.61510,000,170,18-0,01 -5,6% 0,120,320,180,17130 23-9
16-12-2210.80711,000,150,120,00 0,0% ----0,150,155 23-9
16-12-2217.86212,000,100,09-0,01 -11,1% 0,070,220,100,101 23-9
16-12-2218.33214,000,070,040,00 0,0% ----0,070,0411 21-9
16-12-227.33115,000,040,030,00 0,0% --0,250,040,042 5-8
16-12-2210.45016,000,020,020,00 0,0% ----0,020,0280 23-9
16-12-224.69320,000,020,010,00 0,0% ----0,020,021 27-8
16-12-223.88425,000,010,010,00 0,0% ----0,010,01221 2-6
15-12-232502,004,073,97-0,07 -1,8% ----4,074,071 23-9
15-12-232973,003,833,05-0,07 -2,3% 2,19--3,833,832 31-8
15-12-23483,503,332,64-0,07 -2,7% ----3,353,332 18-9
15-12-231.2834,002,272,26-0,06 -2,7% 2,11--2,302,2722 22-9
15-12-232754,502,001,92-0,05 -2,6% ----2,002,0010 23-9
15-12-232.4225,001,681,61-0,05 -3,1% ----1,901,6467 21-9
15-12-232.2766,001,201,13-0,01 -0,9% ----1,201,205 23-9
15-12-231.8447,000,840,78-0,02 -2,6% ----0,870,8432 23-9
15-12-238.7028,000,590,56-0,03 -5,4% ----0,600,5921 23-9
15-12-2318.4749,000,430,38-0,01 -2,6% 0,350,990,430,433 23-9
15-12-2312.14110,000,280,28-0,01 -3,6% ----0,300,2811 23-9
15-12-239.35411,000,210,180,00 0,0% 0,13--0,210,2170 22-9
15-12-2312.93012,000,160,13+0,01 +7,7% 0,12--0,170,165 22-9
15-12-234.02615,000,080,070,00 0,0% --0,290,080,0870 22-9
15-12-2392620,000,020,020,00 0,0% ----0,020,01300 9-9
20-12-243372,004,053,98-0,08 -2,0% ----4,104,052 22-9
20-12-246123,003,143,08-0,07 -2,3% --4,903,153,103 22-9
20-12-242783,502,672,67-0,06 -2,2% ----2,672,672 23-9
20-12-244.9074,002,282,31-0,05 -2,2% --3,752,462,2816 23-9
20-12-241.5024,502,061,98-0,05 -2,5% ----2,132,064 23-9
20-12-243.0705,001,701,70-0,05 -2,9% ----1,781,7052 23-9
20-12-246.4396,001,291,26-0,03 -2,4% ----1,381,27171 23-9
20-12-244.6977,000,950,92-0,02 -2,2% ----1,050,91182 23-9
20-12-249.0468,000,720,70-0,04 -5,7% ----0,760,701.017 23-9
20-12-242.7649,000,550,51-0,02 -3,9% ----0,580,5522 23-9
20-12-244.71210,000,370,370,00 0,0% ----0,390,3712 23-9
20-12-243.34412,000,230,21-0,01 -4,8% --0,870,230,2310 22-9
20-12-244.53715,000,130,12-0,02 -16,7% ----0,130,133 23-9
20-12-241.41620,000,060,040,00 0,0% ----0,060,0618 22-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by