Close sub menu
Opties ING Groep (ING)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 8,4978,658-0,16 -1,9% 8,678,4262.872.67710:02

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 26.518 (15.795 Calls, 10.723 Puts)
Totaal open interest bij opening 1.258.058 (685.259 Calls, 572.799 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-22586,003,252,95-0,26 -8,8% ----3,253,251 27-9
21-10-22 6,80------ -- --------0 --
21-10-22 7,201,501,79-0,26 -14,5% ----1,701,4111 12:17
21-10-221.3677,601,101,41-0,24 -17,0% ----1,101,101 28-9
21-10-22 7,80------ -- --------0 --
21-10-221108,000,821,06-0,22 -20,8% ----0,820,7571 15:45
21-10-22708,200,660,89-0,21 -23,6% ----0,660,666 16:39
21-10-22928,400,510,74-0,19 -25,7% ----0,530,4711 16:16
21-10-221.2838,600,430,59-0,16 -27,1% ----0,470,36941 17:07
21-10-225718,800,320,47-0,14 -29,8% ----0,390,27363 17:28
21-10-221.5909,000,240,36-0,12 -33,3% ----0,300,19854 17:23
21-10-222.1939,200,150,27-0,10 -37,0% ----0,200,14539 13:47
21-10-228999,400,110,20-0,08 -40,0% ----0,160,10212 16:03
21-10-223.9099,600,080,14-0,06 -42,9% ----0,100,07260 16:43
21-10-223.0379,800,050,10-0,05 -50,0% ----0,090,0560 15:10
21-10-2219.58210,000,040,06-0,03 -50,0% ----0,040,0369 16:06
21-10-222.09910,500,010,02-0,01 -50,0% ----0,010,0116 11:14
21-10-221.45311,000,010,010,00 0,0% --0,100,010,0110 17:23
21-10-2225012,000,010,010,00 0,0% ----0,010,01251 20-9
21-10-22 13,00--0,010,00 0,0% --------0 --
21-10-22 14,00--0,010,00 0,0% --------0 --
18-11-221156,002,693,00-0,26 -8,7% ----2,692,577 14:41
18-11-22 7,001,782,06-0,25 -12,1% ----1,781,781 15:01
18-11-22117,202,121,87-0,24 -12,8% ----2,122,121 26-9
18-11-22 7,601,311,52-0,22 -14,5% ----1,311,3019 16:29
18-11-22458,000,891,20-0,21 -17,5% ----0,890,8910 11:17
18-11-226008,200,831,05-0,20 -19,0% ----0,830,83600 8-9
18-11-22708,400,680,90-0,18 -20,0% ----0,730,6454 15:36
18-11-226378,600,590,76-0,15 -19,7% ----0,590,5582 14:42
18-11-223478,800,490,65-0,15 -23,1% ----0,490,495 28-9
18-11-222609,000,400,54-0,14 -25,9% ----0,410,35121 16:25
18-11-222799,200,280,44-0,12 -27,3% ----0,350,28156 15:59
18-11-224769,400,230,35-0,09 -25,7% ----0,260,2220 11:56
18-11-223129,600,300,28-0,08 -28,6% ----0,360,3022 27-9
18-11-221149,800,150,22-0,07 -31,8% ----0,150,1551 17:27
18-11-221.23410,000,110,17-0,05 -29,4% ----0,120,1089 16:23
18-11-2220710,500,060,08-0,03 -37,5% ----0,060,066 28-9
18-11-223.72211,000,050,04-0,01 -25,0% --------1 14:42
18-11-22 12,00--0,010,00 0,0% --0,08----0 --
18-11-22 13,00--0,010,00 0,0% --------0 --
18-11-22 14,00--0,010,00 0,0% --------0 --
16-12-22151,957,706,98-0,27 -3,9% ----7,707,705 21-9
16-12-22 2,006,956,70-- -- --------2 4-5
16-12-22182,926,156,02-0,27 -4,5% ----6,156,155 27-9
16-12-22 3,006,205,72-- -- --------5 5-5
16-12-22253,416,005,53-0,26 -4,7% ----6,006,0025 23-9
16-12-22 3,505,655,24-- -- ----5,655,651 28-4
16-12-22573,894,725,06-0,25 -4,9% ----4,724,721 12:04
16-12-22 4,004,794,77-- -- ----4,794,795 9-5
16-12-222584,384,284,59-0,27 -5,9% --6,504,284,188 16:19
16-12-22 4,504,464,31-- -- ----4,514,4660 27-4
16-12-221464,873,764,11-0,26 -6,3% ----3,813,7612 28-9
16-12-22 5,004,003,84-- -- ----4,164,0051 6-5
16-12-226685,842,923,19-0,25 -7,8% ----2,922,892 28-9
16-12-22 6,002,882,96-- -- ----2,902,8816 6-5
16-12-221.7456,811,952,29-0,23 -10,0% ----1,951,952 13:40
16-12-22 7,002,252,14-- -- ----2,252,238 9-5
16-12-221.3657,301,611,86-0,22 -11,8% ----1,751,508 16:14
16-12-22 7,501,941,77-- -- ----1,941,941 27-4
16-12-22 7,601,391,61-0,21 -13,0% ----1,391,296 16:25
16-12-226.5627,791,251,46-0,21 -14,4% ----1,251,2512 28-9
16-12-227818,001,131,30-0,20 -15,4% ----1,181,04209 12:42
16-12-228608,270,931,10-0,18 -16,4% ----0,930,9312 12:44
16-12-22 8,40------ -- --------0 --
16-12-22 8,501,131,13-- -- ----1,211,1319 9-5
16-12-2233.1358,570,710,90-0,16 -17,8% ----0,770,6767 16:15
16-12-224.8958,760,620,78-0,15 -19,2% ----0,650,56163 17:29
16-12-22 8,801,020,97-- -- ----1,020,9912 9-5
16-12-221.2939,000,510,65-0,13 -20,0% ----0,610,46371 17:19
16-12-227.5209,250,400,53-0,12 -22,6% ----0,420,37121 16:51
16-12-221679,400,330,46-0,10 -21,7% ----0,330,33170 15:28
16-12-2215.6599,500,310,42-0,10 -23,8% ----0,320,2985 17:24
16-12-225.2829,600,270,38-0,09 -23,7% ----0,270,2758 28-9
16-12-2246.7219,730,250,34-0,08 -23,5% ----0,310,22493 17:27
16-12-229.54510,000,180,26-0,07 -26,9% ----0,240,17495 16:50
16-12-221.86810,500,100,15-0,05 -33,3% ----0,110,1046 17:09
16-12-2229.91810,710,080,12-0,04 -33,3% ----0,120,07512 17:28
16-12-224211,000,090,08-0,02 -25,0% ----0,090,0926 27-9
16-12-2230.60011,680,020,04-0,02 -50,0% ----0,020,0220 11:44
16-12-22 12,000,170,16-- -- ----0,180,17404 9-5
16-12-227.49712,650,020,010,00 0,0% --0,300,030,0251 23-9
16-12-22 13,000,100,09-- -- ----0,100,0915 9-5
16-12-2232.75613,630,020,010,00 0,0% --0,300,020,0230 22-9
16-12-22 14,000,060,05-- -- ----0,060,05251 5-5
16-12-2224.81214,600,010,010,00 0,0% --3,000,010,015 21-9
16-12-22 15,000,030,03-- -- ----0,040,036 6-5
16-12-229.42615,570,010,010,00 0,0% --------7 28-9
16-12-22 16,000,030,02-- -- ----0,030,0323 9-5
16-12-2225917,52--0,010,00 0,0% --------0 --
16-12-22 18,000,010,01-- -- ----0,010,0111 22-3
16-12-225.16119,47--0,010,00 0,0% --------0 --
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
17-03-23704,873,854,20-0,25 -6,0% ----3,853,851 28-9
17-03-23 5,00------ -- --------0 --
17-03-23205,843,233,32-0,24 -7,2% ----3,233,231 19-7
17-03-23 6,003,103,04-- -- ----3,103,094 9-5
17-03-23166,812,232,49-0,23 -9,2% ----2,232,2310 16:21
17-03-23 7,002,382,26-- -- ----2,382,381 6-5
17-03-238187,791,451,72-0,19 -11,0% ----1,451,451 28-9
17-03-231178,001,381,58-0,19 -12,0% ----1,381,3028 16:27
17-03-233498,272,031,39-0,18 -12,9% ----2,032,031 19-9
17-03-236438,501,061,24-0,16 -12,9% ----1,081,01220 16:08
17-03-234438,760,921,09-0,16 -14,7% ----1,020,8732 16:58
17-03-231.4649,000,790,95-0,14 -14,7% ----0,840,75275 17:10
17-03-232.2599,250,690,82-0,12 -14,6% ----0,710,655 16:28
17-03-233.7809,500,590,71-0,12 -16,9% ----0,670,551.011 16:27
17-03-231.5619,730,510,62-0,11 -17,7% ----0,590,4814 16:30
17-03-231.49010,000,420,51-0,09 -17,6% ----0,420,39772 16:27
17-03-2311.38010,710,250,32-0,06 -18,8% ----0,260,236 16:59
17-03-23 11,000,390,40-- -- ----0,390,3930 9-5
17-03-233.75711,680,110,15-0,03 -20,0% ----0,120,1114 11:35
17-03-23 12,000,240,24-- -- ----0,270,24151 9-5
17-03-231.39013,630,050,04-0,01 -25,0% ----0,050,051 23-9
17-03-23 14,000,100,09-- -- ----0,100,102 9-5
17-03-2326315,570,050,010,00 0,0% ----0,050,0510 28-6
17-03-23 16,000,050,03-- -- ----0,050,0560 20-4
17-03-23 18,00--0,010,00 0,0% --------0 --
16-06-231345,004,904,13-0,24 -5,8% ----5,004,90110 22-9
16-06-234585,843,143,39-0,24 -7,1% ----3,143,055 16:54
16-06-23 6,003,143,10-- -- ----3,143,1415 9-5
16-06-231.2616,813,272,59-0,23 -8,9% ----3,283,27215 21-9
16-06-23 7,002,302,34-- -- ----2,302,2455 6-5
16-06-231.9857,792,721,85-0,20 -10,8% ----2,722,721 20-9
16-06-23568,001,751,70-0,19 -11,2% ----1,851,753 27-9
16-06-239848,501,161,38-0,17 -12,3% ----1,161,15250 11:51
16-06-231.6578,761,031,22-0,15 -12,3% ----1,141,02141 13:04
16-06-238809,000,941,10-0,15 -13,6% ----0,940,9416 16:48
16-06-2310.3969,500,710,85-0,12 -14,1% ----0,750,69404 13:13
16-06-234.7349,730,630,76-0,11 -14,5% ----0,660,60118 16:40
16-06-237.84810,000,530,66-0,10 -15,2% ----0,540,52379 17:24
16-06-231.67911,000,290,37-0,07 -18,9% ----0,310,2950 15:10
16-06-2310.83511,680,200,25-0,05 -20,0% ----0,200,2087 13:36
16-06-23 12,000,310,29-- -- ----0,310,30320 9-5
16-06-233.70513,630,060,070,00 0,0% ----0,060,061 17:16
16-06-23 14,000,120,12-- -- ----0,120,12143 6-5
16-06-233.93314,600,070,040,00 0,0% --0,080,070,07150 15-9
16-06-23 15,000,100,07-- -- ----0,100,103 5-5
16-06-2344015,570,020,020,00 0,0% ----0,020,021 12-9
16-06-23 16,000,060,05-- -- ----0,060,0640 22-4
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------ -- --------0 --
15-09-231016,003,413,29-0,22 -6,7% ----3,413,4151 27-9
15-09-23107,003,152,49-0,21 -8,4% ----3,153,1510 21-9
15-09-23138,002,521,78-0,19 -10,7% ----2,602,5213 20-9
15-09-23 8,50--1,47-0,17 -11,6% --------0 --
15-09-231859,000,981,20-0,15 -12,5% ----0,980,9810 14:10
15-09-237769,500,770,95-0,12 -12,6% ----0,780,77750 11:48
15-09-2314110,000,650,76-0,11 -14,5% ----0,650,622 14:44
15-09-234411,000,390,47-0,08 -17,0% ----0,390,391 15:44
15-09-237812,000,250,28-0,05 -17,9% ----0,250,2574 12:15
15-09-236114,000,100,11-0,03 -27,3% ----0,120,1046 27-9
15-09-23 16,00--0,04-0,01 -25,0% --------0 --
15-12-2311,956,657,01-0,27 -3,9% ----6,656,651 1-9
15-12-23 2,006,656,71-- -- ----6,656,651 8-3
15-12-2362,926,306,06-0,25 -4,1% --------1 12-9
15-12-23 3,006,305,73-- -- ----6,306,304 26-4
15-12-2333,415,555,61-0,25 -4,5% --------1 22-9
15-12-23 3,505,255,28-- -- ----5,255,255 11-3
15-12-231473,895,905,16-0,24 -4,7% ----5,905,901 13-9
15-12-23 4,005,104,85-- -- ----5,105,103 27-4
15-12-232094,385,204,73-0,26 -5,5% ----5,205,2015 23-9
15-12-23 4,504,444,40-- -- ----4,444,4450 9-5
15-12-231.1594,873,894,30-0,24 -5,6% ----3,923,8920 11:24
15-12-23 5,004,103,97-- -- ----4,104,0010 9-5
15-12-232.4835,844,003,47-0,22 -6,3% --4,504,104,0016 13-9
15-12-23 6,003,183,17-- -- ----3,203,1826 9-5
15-12-239.5326,812,442,71-0,21 -7,7% ----2,442,446 28-9
15-12-23 7,002,502,44-- -- ----2,592,50302 9-5
15-12-239.3937,791,812,02-0,18 -8,9% ----1,811,72165 16:39
15-12-23 8,001,801,79-- -- ----1,901,8040 9-5
15-12-2310.3598,761,301,44-0,15 -10,4% ----1,361,22442 17:24
15-12-23 9,001,341,29-- -- ----1,341,3450 9-5
15-12-2320.9539,730,870,99-0,12 -12,1% ----0,900,82833 16:33
15-12-23 10,000,890,89-- -- ----0,970,89307 9-5
15-12-2323.70810,710,570,66-0,09 -13,6% ----0,620,53363 17:24
15-12-23 11,000,650,61-- -- ----0,650,6015 9-5
15-12-2326.52911,680,370,42-0,05 -11,9% ----0,370,35198 17:11
15-12-23 12,000,460,42-- -- ----0,460,4394 9-5
15-12-239.65213,630,150,19-0,03 -15,8% ----0,180,1540 28-9
15-12-23 14,000,220,21-- -- ----0,220,221 9-5
15-12-2311.20914,600,140,12-0,02 -16,7% ----0,140,141 26-9
15-12-23 15,000,150,15-- -- ----0,160,15260 6-5
15-12-233.86215,570,120,08-0,01 -12,5% ----0,130,1221 15-9
15-12-23 16,000,120,11-- -- ----0,120,121 20-4
15-12-236.59619,470,020,02-0,01 -50,0% ----0,020,02100 12-9
15-12-23 20,000,040,03-- -- ----0,040,045 6-5
21-06-241.1636,003,133,41-0,24 -7,0% ----3,133,132 14:55
21-06-244238,001,752,03-0,18 -8,9% ----1,751,751 11:23
21-06-241.7939,001,361,51-0,16 -10,6% ----1,421,28473 16:37
21-06-244.97210,000,931,10-0,13 -11,8% ----0,930,932 13:04
21-06-2437512,000,450,56-0,08 -14,3% ----0,480,4542 11:23
21-06-2419215,000,220,20-0,04 -20,0% --0,420,220,22137 27-9
20-12-24211,957,457,02-0,27 -3,8% ----7,457,451 12-9
20-12-24 2,006,806,71-- -- ----6,806,8040 9-5
20-12-242682,926,306,11-0,27 -4,4% ----6,306,3015 4-8
20-12-24 3,005,855,73-- -- ----5,855,8080 9-5
20-12-24153,41--5,66-0,28 -4,9% --------0 --
20-12-24 3,505,555,28-- -- ----5,555,45200 27-4
20-12-244253,895,405,21-0,25 -4,8% ----5,405,401 27-9
20-12-24 4,005,354,83-- -- ----5,445,351.175 26-4
20-12-241764,384,804,78-0,25 -5,2% ----4,804,802 22-7
20-12-24 4,504,384,41-- -- ----4,384,381 6-5
20-12-249864,874,004,36-0,23 -5,3% --------6 13:09
20-12-24 5,004,043,98-- -- ----4,044,04501 9-5
20-12-243.8255,843,263,58-0,23 -6,4% ----3,303,2623 11:28
20-12-24 6,003,293,24-- -- ----3,313,27206 9-5
20-12-243.4266,812,672,87-0,20 -7,0% ----2,672,6710 28-9
20-12-24 7,002,622,53-- -- ----2,662,62131 9-5
20-12-245.6737,792,022,26-0,18 -8,0% ----2,202,0060 15:37
20-12-24 8,001,931,94-- -- ----2,101,93149 6-5
20-12-249.2228,761,601,75-0,15 -8,6% ----1,641,52203 17:28
20-12-24 9,001,481,52-- -- ----1,641,4812 9-5
20-12-2410.4669,731,161,35-0,14 -10,4% ----1,331,14198 15:30
20-12-2466610,001,051,25-0,13 -10,4% ----1,081,057 11:24
20-12-2416.33511,680,680,76-0,09 -11,8% ----0,750,64263 16:33
20-12-24 12,000,670,68-- -- ----0,680,65255 9-5
20-12-245.58813,630,360,44-0,06 -13,6% ----0,380,3672 14:41
20-12-24 14,000,400,37-- -- ----0,400,4025 9-5
20-12-245.63014,600,450,33-0,04 -12,1% 0,100,470,450,4510 20-9
20-12-24 15,000,280,30-- -- ----0,280,281 9-5
20-12-2450215,570,210,25-0,03 -12,0% ----0,210,21100 12:13
20-12-24 16,000,260,23-- -- ----0,260,263 6-5
20-12-243.76119,470,100,10-0,01 -10,0% ----0,100,1010 27-9
20-12-24 20,000,090,10-- -- ----0,090,0910 9-5
19-12-25493,896,105,24-0,26 -5,0% ----6,106,101 21-9
19-12-25 4,004,874,83-- -- ----5,104,877 6-5
19-12-252474,874,124,42-0,24 -5,4% ----4,124,1210 11:51
19-12-25 5,004,074,05-- -- ----4,074,075 6-5
19-12-25115,354,644,03-0,21 -5,2% ----4,644,644 19-9
19-12-25 5,504,003,67-- -- ----4,004,002 29-4
19-12-258455,843,673,68-0,21 -5,7% ----3,673,6725 9-9
19-12-25 6,003,503,33-- -- ----3,553,5050 9-5
19-12-255356,812,763,03-0,18 -5,9% ----2,872,765 28-9
19-12-25 7,002,702,75-- -- ----2,702,705 9-5
19-12-251.7967,792,252,47-0,16 -6,5% ----2,402,2515 28-9
19-12-25 8,002,252,19-- -- ----2,252,2045 9-5
19-12-253.0628,761,852,02-0,14 -6,9% ----2,011,8289 13:09
19-12-25 9,001,801,73-- -- ----1,801,7461 9-5
19-12-254.4519,731,521,62-0,11 -6,8% ----1,551,4460 14:42
19-12-25 10,001,401,40-- -- ----1,461,4056 9-5
19-12-255.84211,680,951,05-0,08 -7,6% ----0,990,9265 15:08
19-12-25 12,000,850,87-- -- ----1,020,85138 6-5
19-12-253.05613,630,750,68-0,05 -7,4% ----0,750,753 27-9
19-12-258014,000,780,63-0,05 -7,9% 0,39--0,780,7810 23-9
19-12-254.77314,600,700,55-0,04 -7,3% ----0,700,70100 19-9
19-12-25 15,000,480,47-- -- ----0,480,486 6-5
19-12-252.81919,470,180,21-0,03 -14,3% 0,17--0,200,183 28-9
19-12-25 20,000,170,25-- -- ----0,170,1712 6-5
18-12-261.1815,353,854,10-0,22 -5,4% ----3,903,7733 15:07
18-12-26 5,503,793,74-- -- ----3,913,7969 6-5
18-12-263.1145,843,513,77-0,21 -5,6% ----3,973,4531 16:18
18-12-26 6,003,423,39-- -- ----3,533,3517 6-5
18-12-266.4397,792,452,68-0,18 -6,7% ----2,572,43125 14:11
18-12-26 8,002,402,32-- -- ----2,502,4014 9-5
18-12-263.2048,762,052,26-0,13 -5,8% ----2,082,0543 11:37
18-12-26 9,002,001,91-- -- ----2,001,9911 9-5
18-12-266.7109,731,801,91-0,14 -7,3% ----1,871,70124 15:53
18-12-2683010,001,681,78-0,11 -6,2% ----1,701,6110 16:08
18-12-265.37011,681,161,32-0,09 -6,8% ----1,251,1625 16:08
18-12-26 12,001,141,09-- -- ----1,201,109 9-5
18-12-261.39813,630,840,94-0,07 -7,4% ----0,850,8415 14:19
18-12-26 14,000,780,77-- -- ----0,800,7423 9-5
18-12-262.05814,600,720,80-0,06 -7,5% ----0,730,7110 16:08
18-12-26 15,000,620,58-- -- ----0,620,626 9-5
18-12-262.83319,470,400,37-0,03 -8,1% ----0,400,401 27-9
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