Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 15,68215,878-0,20 -1,2% 15,76215,5147.535.91317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-10-2024)
Totaal volume 20.797 (5.375 Calls, 15.422 Puts)
Totaal open interest bij opening 834.836 (373.890 Calls, 460.946 Puts)
Call / Put ratio 0,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-10-24 9,00------ -- ---------- --
18-10-24 10,00------ -- ---------- --
18-10-24 11,00------ -- ---------- --
18-10-24 12,00------ -- ---------- --
18-10-24 13,00------ -- ---------- --
18-10-24 13,50------ -- ---------- --
18-10-24 14,00------ -- ---------- --
18-10-24 14,50------ -- ---------- --
18-10-24 14,80--1,19-- -- 1,071,22----0 --
18-10-24 15,00------ -- ---------- --
18-10-24515,200,720,79-0,07 -8,9% 0,720,780,720,722 18-10
18-10-24515,400,680,59-- -- 0,520,580,680,681 17-10
18-10-24 15,50------ -- ---------- --
18-10-2410415,600,340,40-0,06 -15,0% 0,320,380,340,3313 18-10
18-10-2450315,800,130,21-0,08 -38,1% 0,120,180,210,1097 18-10
18-10-24 16,00------ -- ---------- --
18-10-2455616,200,010,03-0,02 -66,7% --0,020,010,0113 18-10
18-10-243316,400,060,03+0,03 +100,0% --0,02----5 17-10
18-10-24 16,50------ -- ---------- --
18-10-2497416,600,010,010,00 0,0% ----0,010,01950 16-10
18-10-24 16,80--0,01-- -- --------0 --
18-10-24 17,00------ -- ---------- --
18-10-24 17,50------ -- ---------- --
18-10-24 18,00------ -- ---------- --
18-10-24 19,00------ -- ---------- --
18-10-24 20,00------ -- ---------- --
18-10-24 21,00------ -- ---------- --
15-11-24 9,00--7,00-0,06 -0,9% --------0 --
15-11-24 10,00--6,01-0,07 -1,2% --------0 --
15-11-24 11,00------ -- --------0 --
15-11-24212,004,204,03-0,11 -2,7% ----4,204,202 6-9
15-11-24313,003,023,04-0,10 -3,3% ----3,023,022 14-10
15-11-24 13,50------ -- ---------- --
15-11-243814,002,032,08-0,10 -4,8% ----2,032,0310 18-10
15-11-241114,501,731,62-0,10 -6,2% ----1,731,731 17-10
15-11-248815,001,161,20-0,10 -8,3% --2,351,171,1511 18-10
15-11-241.27615,500,740,81-0,07 -8,6% ----0,820,7456 21-10
15-11-246.04216,000,460,52-0,08 -15,4% --1,960,520,45260 21-10
15-11-241.79116,500,250,30-0,05 -16,7% --0,270,290,251.294 21-10
15-11-242.54817,000,140,15-0,04 -26,7% 0,100,150,140,1390 21-10
15-11-243.10917,500,060,07-0,02 -28,6% ----0,070,06133 21-10
15-11-241.33118,000,030,04-0,02 -50,0% --0,050,030,03101 21-10
15-11-24919,000,070,01-- -- --------1 25-9
15-11-24 20,00--0,02-- -- --0,02----0 --
20-12-242541,9414,5014,05-0,10 -0,7% ----14,5014,504 16-9
20-12-24 1,9510,2510,39-- -- ----10,2510,252 5-1
20-12-24 2,006,806,71-- -- ----6,806,8040 9-5
20-12-24312,9013,6013,10-0,11 -0,8% ----13,6013,602 26-9
20-12-24 2,929,259,43-- -- ----9,309,253 5-1
20-12-24 3,005,855,73-- -- ----5,855,8080 9-5
20-12-2443,3913,0012,61-0,10 -0,8% ----13,0013,001 16-9
20-12-24 3,418,308,94-0,64 -7,2% ----8,308,301 29-11
20-12-24 3,505,555,28-- -- ----5,555,45200 27-4
20-12-24713,8612,3512,14-0,10 -0,8% ----12,3512,304 11-9
20-12-24 3,898,008,49-- -- ----8,008,002 3-1
20-12-24 4,005,354,83-- -- ----5,445,351.175 26-4
20-12-24194,3511,5011,66-0,11 -0,9% --13,0011,5011,5020 2-8
20-12-24 4,387,357,99-0,64 -8,0% ----7,357,3543 30-11
20-12-24 4,504,384,41-- -- ----4,384,381 6-5
20-12-24424,8411,0511,17-0,10 -0,9% ----11,0511,051 4-10
20-12-24 4,877,107,51-- -- ----7,107,052 3-1
20-12-24 5,004,043,98-- -- ----4,044,04501 9-5
20-12-241455,8010,8510,22-0,11 -1,1% ----10,8510,851 24-9
20-12-24 5,846,506,56-- -- ----6,506,2513 4-1
20-12-24 6,003,293,24-- -- ----3,313,27206 9-5
20-12-24926,769,659,26-0,10 -1,1% ----9,659,6515 13-9
20-12-24 6,815,605,66-- -- ----5,605,3559 4-1
20-12-24 7,002,622,53-- -- ----2,662,62131 9-5
20-12-241327,748,508,29-0,11 -1,3% ----8,508,5020 10-9
20-12-24 7,794,684,79-- -- ----4,764,6518 5-1
20-12-24 8,001,931,94-- -- ----2,101,93149 6-5
20-12-243388,707,757,33-0,10 -1,4% --8,407,757,7530 13-9
20-12-24 8,763,984,00-- -- ----4,003,9842 6-1
20-12-24 9,001,481,52-- -- ----1,641,4812 9-5
20-12-249729,676,356,37-0,10 -1,6% ----6,356,3510 15-10
20-12-24 9,733,273,29-- -- ----3,303,2747 6-1
20-12-241859,936,056,12-0,11 -1,8% ----6,056,051 18-10
20-12-24 10,003,083,11-- -- ----3,083,082 6-1
20-12-249211,005,105,07-0,10 -2,0% --6,505,105,104 17-10
20-12-242.36811,604,404,48-0,10 -2,2% --5,704,404,407 21-10
20-12-24 11,682,122,14-- -- ----2,172,12356 6-1
20-12-2418812,004,714,09-0,10 -2,4% ----4,714,711 24-9
20-12-2475012,503,533,61-0,11 -3,0% ----3,533,532 21-10
20-12-241.26613,003,103,13-0,11 -3,5% --4,25----4 17-10
20-12-2429113,402,972,76-0,11 -4,0% ----2,972,9710 6-9
20-12-2423.61313,542,702,64-0,12 -4,5% ----2,702,653 17-10
20-12-24 13,631,321,33-- -- ----1,321,324 6-1
20-12-244.29414,002,222,20-0,10 -4,5% 1,95--2,222,22200 18-10
20-12-247.10814,501,731,78-0,11 -6,2% --2,751,731,733 16-10
20-12-24 14,601,031,03-- -- ----1,031,0330 6-1
20-12-2416.87615,001,291,39-0,11 -7,9% --1,551,351,2952 21-10
20-12-2411.94315,470,971,05-0,09 -8,6% ----1,030,97263 21-10
20-12-24 15,570,750,80-- -- ----0,770,7567 5-1
20-12-2417.36916,000,670,73-0,08 -11,0% 0,100,750,720,66285 21-10
20-12-2466416,500,440,49-0,06 -12,2% ----0,480,4464 21-10
20-12-247.18417,000,280,32-0,05 -15,6% --0,500,300,28318 21-10
20-12-2486517,500,170,19-0,03 -15,8% --0,500,170,166 21-10
20-12-248.17618,000,100,11-0,02 -18,2% --0,110,110,10678 21-10
20-12-244.42719,340,030,03-0,01 -33,3% ----0,030,03100 18-10
20-12-24 19,470,270,28-- -- ----0,270,2754 6-1
20-12-24 20,000,090,010,00 0,0% ----0,090,0910 9-5
20-12-2452622,000,010,01-- -- ----0,010,011 30-8
20-12-24 24,00--0,01-- -- --0,02----0 --
17-01-25 9,00------ -- --------0 --
17-01-25 10,00------ -- --------0 --
17-01-25 12,00------ -- --------0 --
17-01-25 13,00------ -- --------0 --
17-01-25 14,002,19---- -- ----2,192,193 21-10
17-01-25 14,50------ -- ---------- --
17-01-25 15,001,40---- -- ----1,461,40119 21-10
17-01-25 15,501,07---- -- ----1,131,07177 21-10
17-01-25 16,000,81---- -- ----0,810,811 21-10
17-01-25 16,500,55---- -- ----0,550,552 21-10
17-01-25 17,000,34---- -- ----0,340,346 21-10
17-01-25 18,00------ -- --------0 --
17-01-25 19,00------ -- --------0 --
17-01-25 20,00------ -- --------0 --
21-03-25469,006,807,14-0,12 -1,7% ----6,806,801 9-10
21-03-2582910,005,946,17-0,11 -1,8% ----5,955,9413 16-10
21-03-2520712,003,824,28-0,12 -2,8% ----4,093,82303 9-10
21-03-2574413,003,193,37-0,11 -3,3% ----3,193,192 16-10
21-03-251.24414,002,502,52-0,10 -4,0% ----2,502,502 18-10
21-03-2511.91515,001,821,77-0,10 -5,6% ----1,831,80218 17-10
21-03-2511.33216,001,131,14-0,08 -7,0% ----1,131,1310 21-10
21-03-2514.69417,000,650,67-0,06 -9,0% --0,750,650,6319 21-10
21-03-252.68118,000,360,37-0,04 -10,8% --0,800,360,3644 18-10
21-03-2556420,000,120,10-0,02 -20,0% ----0,120,0914 17-10
21-03-255.15522,000,030,03-0,01 -33,3% --------12 16-10
21-03-25 24,00--0,01-- -- --------0 --
20-06-2568,008,558,16-0,10 -1,2% ----8,558,556 23-9
20-06-25109,007,357,16-0,07 -1,0% ----7,357,3510 11-9
20-06-251.00910,005,756,21-0,10 -1,6% ----5,905,753 9-10
20-06-2554811,005,105,28-0,12 -2,3% ----5,105,107 3-10
20-06-254.26312,004,524,35-0,12 -2,8% ----4,544,5210 1-10
20-06-253.28413,003,473,46-0,12 -3,5% ----3,473,472 18-10
20-06-2514.14514,002,562,63-0,09 -3,4% ----2,582,5612 16-10
20-06-255.33415,001,751,90-0,10 -5,3% 1,50--1,751,7510 16-10
20-06-2512.14216,001,221,30-0,09 -6,9% ----1,261,2214 21-10
20-06-2516.86017,000,820,85-0,08 -9,4% ----0,820,802 18-10
20-06-252.57618,000,480,52-0,05 -9,6% ----0,500,4833 21-10
20-06-258.43920,000,210,18-0,02 -11,1% ----0,210,212 17-10
20-06-255.68722,000,130,07-0,02 -28,6% ----0,140,13300 24-9
20-06-2537124,000,080,040,00 0,0% ----0,080,082 4-7
19-09-25 10,00--6,21-0,07 -1,1% --------0 --
19-09-2589812,004,364,36-0,12 -2,8% ----4,364,3666 21-10
19-09-251614,002,722,70-0,11 -4,1% ----2,722,723 17-10
19-09-255615,001,971,99-0,10 -5,0% ----1,971,9750 14-10
19-09-2532916,001,331,41-0,08 -5,7% ----1,371,3312 21-10
19-09-253017,000,910,97-0,07 -7,2% --1,020,910,912 21-10
19-09-2516918,000,640,65-0,06 -9,2% --------4 17-10
19-09-2521320,000,310,28-0,03 -10,7% ----0,310,2925 17-10
19-09-25 22,00--0,12-0,02 -16,7% --------0 --
19-09-25 24,00--0,050,00 0,0% --------0 --
19-12-25303,8611,8012,20-0,11 -0,9% ----11,8011,8020 2-8
19-12-25 3,898,508,49-- -- ----8,508,502 6-1
19-12-25 4,004,874,83-- -- ----5,104,877 6-5
19-12-25294,8410,5011,26-0,05 -0,4% ----10,5010,407 8-8
19-12-25 4,877,507,51-- -- ----7,507,502 6-1
19-12-25 5,004,074,05-- -- ----4,074,075 6-5
19-12-25225,3110,7510,78-0,05 -0,5% ----10,7510,7522 19-8
19-12-25 5,354,977,06-2,09 -29,6% ----4,974,972 1-11
19-12-25 5,504,003,67-- -- ----4,004,002 29-4
19-12-25585,8010,5510,31-0,10 -1,0% ----10,5510,552 1-8
19-12-25 5,846,256,59-- -- ----6,256,251 3-1
19-12-25 6,003,503,33-- -- ----3,553,5050 9-5
19-12-25266,769,609,36-0,10 -1,1% ----9,609,601 1-8
19-12-25 6,815,605,71-- -- ----5,605,605 4-1
19-12-25 7,002,702,75-- -- ----2,702,705 9-5
19-12-254327,749,008,41-0,10 -1,2% ----9,009,005 19-9
19-12-25 7,794,824,89-- -- ----4,894,8226 6-1
19-12-25 8,002,252,19-- -- ----2,252,2045 9-5
19-12-259538,707,407,51-0,12 -1,6% ----7,407,405 11-10
19-12-25 8,764,184,18-- -- ----4,184,1820 6-1
19-12-25 9,001,801,73-- -- ----1,801,7461 9-5
19-12-251.0669,676,506,56-0,10 -1,5% ----6,506,503 2-10
19-12-25 9,733,513,52-- -- ----3,513,4728 6-1
19-12-2513010,006,256,26-0,10 -1,6% 5,70--6,256,254 8-10
19-12-2520511,005,205,31-0,10 -1,9% ----5,205,201 10-10
19-12-253.61711,604,684,78-0,12 -2,5% ----4,684,681 16-10
19-12-25 11,682,442,47-- -- ----2,502,449 6-1
19-12-251.19212,004,004,43-0,13 -2,9% ----4,004,001 9-10
19-12-252.30613,003,593,58-0,12 -3,4% --4,503,593,593 17-10
19-12-256.26213,543,053,15-0,11 -3,5% --4,203,053,051 21-10
19-12-25 13,631,701,70-- -- ----1,701,7010 5-1
19-12-251.82813,912,792,87-0,11 -3,8% ----2,792,792 11-10
19-12-25 14,001,541,57-- -- ----1,541,5410 6-1
19-12-2516.53514,502,442,46-0,12 -4,9% --2,712,442,445 21-10
19-12-25 14,601,401,39-- -- ----1,401,401 6-1
19-12-252.71315,002,152,13-0,11 -5,2% --2,312,152,152 17-10
19-12-2511.94116,001,481,58-0,11 -7,0% 1,401,501,541,48697 21-10
19-12-259.11818,000,790,82-0,07 -8,5% --1,550,790,793 21-10
19-12-252.76619,340,510,51-0,05 -9,8% ----0,510,5112 16-10
19-12-25 19,470,520,52-- -- ----0,540,5213 4-1
19-12-2568520,000,400,41-0,05 -12,2% 0,30--0,400,401 10-10
19-12-2532022,000,260,20-0,03 -15,0% ----0,260,264 25-9
19-12-25324,000,220,10-0,01 -10,0% ----0,220,221 26-7
19-06-262910,006,056,26-0,09 -1,4% ----6,056,051 10-10
19-06-264312,005,114,48-0,12 -2,7% ----5,115,1110 24-9
19-06-2617714,003,182,95-0,08 -2,7% ----3,183,1810 28-8
19-06-2629516,001,851,82-0,07 -3,8% ----1,851,853 18-10
19-06-2634118,001,051,06-0,04 -3,8% 0,93--1,071,055 14-10
19-06-2639120,000,650,61-0,03 -4,9% ----0,650,5745 11-10
19-06-261325,000,210,15-0,01 -6,7% ----0,210,211 23-9
18-12-26915,3110,1510,73-0,08 -0,7% --------4 12-9
18-12-26 5,357,007,06-- -- ----7,007,0010 6-1
18-12-26 5,503,793,74-- -- ----3,913,7969 6-5
18-12-261065,8010,5510,25-0,07 -0,7% --11,3010,5510,5030 11-9
18-12-26 5,846,556,59-- -- ----6,556,5520 6-1
18-12-26 6,003,423,39-- -- ----3,533,3517 6-5
18-12-261407,748,758,38-0,05 -0,6% ----8,758,751 1-10
18-12-26 7,794,965,02-- -- ----5,004,955 6-1
18-12-26 8,002,402,32-- -- ----2,502,4014 9-5
18-12-261578,708,307,46-0,05 -0,7% ----8,308,302 20-9
18-12-26 8,764,344,36-- -- ----4,354,3420 6-1
18-12-26 9,002,001,91-- -- ----2,001,9911 9-5
18-12-261.5349,676,456,56-0,05 -0,8% --7,506,456,451 16-10
18-12-26 9,733,773,76-- -- ----3,803,70144 6-1
18-12-262569,936,256,32+0,02 +0,3% ----6,256,2560 21-10
18-12-26 10,003,543,61-- -- ----3,633,5458 6-1
18-12-2661111,005,805,36-0,10 -1,9% --------5 18-10
18-12-265.72211,604,824,85-0,11 -2,3% --6,004,824,825 21-10
18-12-26 11,682,752,80-- -- ----2,802,70127 6-1
18-12-26 12,001,141,09-- -- ----1,201,109 9-5
18-12-2652313,003,703,75-0,10 -2,7% ----3,703,703 15-10
18-12-265.54713,543,333,37-0,10 -3,0% ----3,333,332 21-10
18-12-26 13,632,002,08-- -- ----2,002,0010 6-1
18-12-26 14,000,780,77-- -- ----0,800,7423 9-5
18-12-261.72114,502,742,76-0,09 -3,3% 1,85--2,742,74150 21-10
18-12-26 14,601,771,78-- -- ----1,771,771 6-1
18-12-26 15,000,620,58-- -- ----0,620,626 9-5
18-12-261.01016,001,971,99-0,08 -4,0% ----1,971,975 21-10
18-12-261.43718,001,211,27-0,08 -6,3% --1,301,211,2110 18-10
18-12-261.78119,340,850,96-0,11 -11,5% ----0,850,85154 21-10
18-12-26 19,470,830,82-- -- ----0,830,831 6-1
18-12-26 20,000,300,37-- -- ----0,300,304 6-5
18-12-264625,000,230,29-0,06 -20,7% ----0,230,2310 15-10
18-12-26 26,00------ -- --------0 --
17-12-2756,009,6510,13-0,09 -0,9% ----9,659,651 9-10
17-12-272577,958,358,23-0,09 -1,1% ----8,358,253 17-10
17-12-27 8,004,954,98-- -- ----4,954,953 6-1
17-12-279169,936,356,36-0,07 -1,1% ----6,356,3510 18-10
17-12-27 10,003,803,85-- -- ----3,803,772 6-1
17-12-2776211,005,655,46-0,10 -1,8% ----5,655,55139 26-8
17-12-274.70411,924,624,68-0,09 -1,9% ----4,624,621 11-10
17-12-27 12,002,952,94-- -- ----2,952,917 6-1
17-12-2742413,003,633,90-0,09 -2,3% ----3,633,633 9-10
17-12-272.13414,003,253,28-0,09 -2,7% ----3,253,179 10-10
17-12-2790014,902,762,78-0,07 -2,5% 2,51--2,762,762 18-10
17-12-273.09515,002,742,71-0,07 -2,6% ----2,742,745 17-10
17-12-2782916,002,292,25-0,05 -2,2% ----2,292,291 17-10
17-12-278118,001,701,54-0,05 -3,2% ----1,701,7020 10-9
17-12-271.72319,871,101,07-0,03 -2,8% 1,00--1,101,101 17-10
17-12-27 20,001,001,04-- -- ----1,001,001 6-1
17-12-2718425,000,510,42-0,01 -2,4% --1,250,510,514 26-9
15-12-282938,008,008,06-0,09 -1,1% ----8,008,001 10-10
15-12-286.74410,006,256,33-0,04 -0,6% --6,556,356,253 18-10
15-12-2830811,005,515,48-0,09 -1,6% ----5,515,51200 21-10
15-12-2890012,004,684,70-0,09 -1,9% 1,85--4,684,688 21-10
15-12-2853513,003,854,04-0,09 -2,2% ----3,903,859 16-10
15-12-281.53014,003,353,42-0,08 -2,3% ----3,353,3510 21-10
15-12-2869815,002,902,820,00 0,0% 2,65--2,902,8221 15-10
15-12-282.17216,002,402,34+0,07 +3,0% --2,752,402,401 21-10
15-12-2862318,001,841,76-0,01 -0,6% ----1,841,8410 15-10
15-12-284.40920,001,251,33+0,01 +0,8% --2,051,261,256 18-10
15-12-2894725,000,650,67+0,03 +4,5% --0,650,650,651 21-10
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?