Close sub menu
Opties JUST EAT TAKEAWAY (TKW)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
JUST EAT TAKEAWAY* 21,98522,055-0,07 -0,3% 22,2221,635479.94611:53

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 2.606 (1.794 Calls, 812 Puts)
Totaal open interest bij opening 133.649 (78.875 Calls, 54.774 Puts)
Call / Put ratio 2,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22328,0015,4014,73-0,67 -4,5% ----15,4015,403 11-11
16-12-22459,007,0513,73-0,67 -4,9% ----7,057,053 25-10
16-12-22 9,605,5013,13-0,67 -5,1% ----5,505,501 18-10
16-12-2216010,0011,7512,73-0,67 -5,3% ----11,7511,751 30-11
16-12-22911,0012,0511,73-0,67 -5,7% ----12,4512,052 11-11
16-12-221611,5010,0011,23-0,67 -6,0% ----10,0010,0016 10-11
16-12-228112,0010,5210,73-0,67 -6,2% ----10,5210,521 14:25
16-12-221312,505,6010,23-0,67 -6,5% ----5,605,601 27-10
16-12-223513,008,859,73-0,67 -6,9% ----8,858,852 24-11
16-12-222513,509,579,23-0,67 -7,3% ----9,579,573 2-12
16-12-2274614,008,658,73-0,67 -7,7% ----8,658,651 5-12
16-12-224514,506,708,23-0,67 -8,1% ----6,706,701 8-11
16-12-2251315,006,307,73-0,67 -8,7% ----6,306,304 21-11
16-12-2233315,507,307,24-0,68 -9,4% ----7,307,302 5-12
16-12-2233616,006,706,74-0,68 -10,1% ----6,706,702 5-12
16-12-226316,504,606,24-0,67 -10,7% ----4,904,603 21-11
16-12-2233217,005,575,74-0,67 -11,7% ----5,705,572 14:25
16-12-2212917,504,915,25-0,67 -12,8% ----4,994,9113 15:09
16-12-221.73018,004,704,76-0,66 -13,9% 0,01--5,354,7015 2-12
16-12-223418,504,464,28-0,66 -15,4% ----4,464,4610 5-12
16-12-221.21219,003,873,81-0,66 -17,3% --5,004,313,8717 2-12
16-12-222119,503,353,35-0,65 -19,4% ----3,353,351 2-12
16-12-221.61120,002,372,92-0,64 -21,9% ----3,302,3726 16:29
16-12-2216920,502,152,47-0,60 -24,3% ----2,152,152 14:50
16-12-2258321,001,652,07-0,55 -26,6% ----2,571,62162 16:54
16-12-22 21,40--1,77-0,51 -28,8% --------0 --
16-12-2233721,501,721,71-0,52 -30,4% ----2,051,7212 5-12
16-12-22 21,60--1,64-0,50 -30,5% --------0 --
16-12-22 21,80--1,50-0,47 -31,3% --------0 --
16-12-2289622,000,961,38-0,46 -33,3% ----1,750,9697 16:31
16-12-22 22,20--1,25-0,42 -33,6% --------0 --
16-12-22 22,40--1,14-0,39 -34,2% --------0 --
16-12-2223022,500,781,09-0,39 -35,8% ----1,330,7510 16:26
16-12-22 22,60--1,04-0,38 -36,5% --------0 --
16-12-225122,800,940,94-0,35 -37,2% ----0,940,942 5-12
16-12-221.18923,000,580,85-0,33 -38,8% 0,501,100,930,5516 17:21
16-12-22 23,200,58---- -- ----0,750,5810 15:48
16-12-2221423,500,430,65-0,28 -43,1% ----0,890,4374 16:52
16-12-2267724,000,280,49-0,23 -46,9% ----0,520,2839 17:24
16-12-2242424,500,320,36-0,18 -50,0% ----0,410,31261 5-12
16-12-222.59325,000,150,26-0,14 -53,8% ----0,350,1518 16:20
16-12-221.36926,000,090,13-0,08 -61,5% ----0,120,093 14:53
16-12-222.20227,000,110,06-0,04 -66,7% ----0,170,111.111 2-12
16-12-2236428,000,030,03-0,02 -66,7% ----0,030,0335 14:53
16-12-229729,000,050,010,00 0,0% ----0,050,054 29-11
16-12-222.78930,000,010,010,00 0,0% 0,01--0,010,011 5-12
16-12-2233432,000,060,010,00 0,0% --0,700,060,06100 24-11
16-12-2257534,000,200,010,00 0,0% ----0,200,162 11-11
16-12-221.44635,000,050,010,00 0,0% ----0,050,0560 24-11
16-12-224836,000,020,010,00 0,0% ----0,020,025 1-12
16-12-2215438,000,020,010,00 0,0% ----0,020,024 22-11
16-12-2281240,000,030,010,00 0,0% --0,500,030,031 24-11
16-12-2278042,000,010,010,00 0,0% ----0,010,011 24-11
16-12-2241144,000,060,010,00 0,0% ----0,060,061 11-11
16-12-2234945,000,030,010,00 0,0% ----0,030,0320 26-10
16-12-2212746,000,030,010,00 0,0% ----0,030,031 1-11
16-12-2225148,000,150,010,00 0,0% ----0,150,151 30-6
16-12-221.31750,000,020,010,00 0,0% ----0,020,022 22-11
16-12-2258552,000,050,010,00 0,0% ----0,050,05150 22-9
16-12-2262455,000,010,010,00 0,0% ----0,010,011 12-10
16-12-221.11860,000,020,010,00 0,0% ----0,020,022 24-11
16-12-221.21270,000,010,010,00 0,0% --3,550,010,0170 11-11
16-12-2286180,000,030,010,00 0,0% --0,010,030,032 19-8
16-12-223.12690,000,050,010,00 0,0% ----0,050,051 13-9
16-12-22714100,000,010,010,00 0,0% ----0,010,0123 18-10
16-12-22588120,000,040,010,00 0,0% ----0,040,041 16-11
16-12-22444140,000,010,010,00 0,0% ----0,010,0172 22-9
20-01-23 9,00--13,77-0,69 -5,0% --------0 --
20-01-23 10,00--12,78-0,70 -5,5% --------0 --
20-01-23 11,00--11,79-0,69 -5,9% --------0 --
20-01-23212,0010,8510,80-0,68 -6,3% ----10,8510,851 5-12
20-01-23 13,00--9,83-0,66 -6,7% --------0 --
20-01-23914,007,008,85-0,67 -7,6% ----7,007,004 21-11
20-01-23114,505,958,38-0,68 -8,1% ----5,955,951 4-11
20-01-23115,006,177,90-0,66 -8,4% ----6,176,171 7-11
20-01-232515,507,177,43-0,66 -8,9% ----7,177,1725 10-11
20-01-23716,006,356,96-0,66 -9,5% ----6,356,352 24-11
20-01-231716,506,646,49-0,65 -10,0% ----6,646,6415 2-12
20-01-235717,005,656,04-0,64 -10,6% ----5,655,651 29-11
20-01-231417,504,665,60-0,63 -11,3% ----4,814,664 25-11
20-01-233918,005,125,19-0,64 -12,3% ----5,125,1225 13:25
20-01-231918,504,004,77-0,61 -12,8% ----4,004,002 30-11
20-01-233219,004,344,37-0,60 -13,7% ----4,814,344 5-12
20-01-232419,503,663,99-0,58 -14,5% ----3,893,6623 15:09
20-01-237920,003,153,65-0,58 -15,9% ----3,903,1510 16:30
20-01-23520,503,333,29-0,54 -16,4% ----3,333,331 5-12
20-01-2334021,002,672,97-0,52 -17,5% ----2,842,6711 16:00
20-01-233121,502,292,67-0,49 -18,4% ----3,022,2937 16:52
20-01-2312322,002,002,38-0,48 -20,2% ----2,332,0017 17:27
20-01-2321822,501,902,14-0,43 -20,1% ----1,971,905 14:50
20-01-2344123,001,551,89-0,39 -20,6% ----2,191,55109 17:27
20-01-23423,501,371,68-0,36 -21,4% ----1,371,371 17:25
20-01-2315624,001,221,48-0,34 -23,0% ----1,221,222 16:59
20-01-232224,501,151,31-0,31 -23,7% ----1,151,151 13:39
20-01-2312225,000,891,15-0,28 -24,3% ----1,250,898 17:28
20-01-235326,000,760,88-0,24 -27,3% ----0,760,765 14:03
20-01-2322827,000,460,67-0,19 -28,4% ----0,780,4624 16:40
17-02-23 14,00--9,00-0,65 -7,2% --------0 --
17-02-23 16,00--7,22-0,64 -8,9% --------0 --
17-02-23 17,00--6,38-0,63 -9,9% --------0 --
17-02-23618,005,525,59-0,61 -10,9% ----5,525,525 13:25
17-02-23219,004,454,85-0,58 -12,0% ----4,454,451 24-11
17-02-23 19,50--4,51-0,57 -12,6% --------0 --
17-02-232520,003,384,17-0,54 -12,9% ----3,383,3825 28-11
17-02-23 20,50--3,86-0,53 -13,7% --------0 --
17-02-231021,003,543,57-0,51 -14,3% ----3,543,545 5-12
17-02-23421,502,953,28-0,49 -14,9% ----2,952,954 24-11
17-02-23722,002,903,02-0,49 -16,2% ----2,902,901 5-12
17-02-231122,502,622,77-0,44 -15,9% ----2,622,621 13:38
17-02-23423,002,552,53-0,42 -16,6% ----2,802,554 5-12
17-02-23 23,50--2,32-0,41 -17,7% --------0 --
17-02-233324,002,102,12-0,38 -17,9% ----2,302,102 5-12
17-02-23 24,501,771,93-0,36 -18,7% ----1,771,771 13:38
17-02-238825,001,671,76-0,35 -19,9% ----1,671,672 5-12
17-02-231926,001,601,44-0,27 -18,8% ----1,601,605 2-12
17-02-23 27,00--1,20-0,26 -21,7% --------0 --
17-03-23 8,00--14,80-0,65 -4,4% --------0 --
17-03-23 9,00--13,83-0,65 -4,7% --------0 --
17-03-233910,0012,3512,89-0,67 -5,2% --------1 21-11
17-03-23 11,00--11,94-0,67 -5,6% --------0 --
17-03-2350712,006,2011,00-0,66 -6,0% ----6,206,201 27-10
17-03-234413,0010,7810,09-0,66 -6,5% ----10,7810,781 11-11
17-03-237414,008,259,20-0,65 -7,1% ----8,258,251 24-11
17-03-2346915,008,208,35-0,64 -7,7% ----8,208,2010 1-12
17-03-2320116,007,407,52-0,62 -8,2% ----7,407,401 1-12
17-03-233317,005,756,74-0,62 -9,2% --------1 30-11
17-03-2331218,005,006,00-0,59 -9,8% ----5,005,0018 30-11
17-03-235619,003,915,31-0,56 -10,5% ----3,913,911 23-11
17-03-2377520,004,534,68-0,55 -11,8% ----4,554,536 14:47
17-03-2352421,004,204,10-0,52 -12,7% 0,25--4,204,201 2-12
17-03-2341622,003,783,57-0,48 -13,4% ----3,973,6612 5-12
17-03-2318223,002,983,09-0,43 -13,9% ----2,982,981 13:39
17-03-2330124,002,602,68-0,41 -15,3% ----3,002,5515 2-12
17-03-2338225,002,112,31-0,37 -16,0% 0,25--2,132,1112 15:46
17-03-2394226,001,701,99-0,33 -16,6% ----1,971,704 17:26
17-03-2326427,001,701,71-0,31 -18,1% ----1,901,704 2-12
17-03-2318028,001,511,47-0,28 -19,0% ----1,651,5116 2-12
17-03-233629,001,201,25-0,25 -20,0% ----1,201,201 2-12
17-03-2321330,001,151,06-0,22 -20,8% ----1,151,102 2-12
17-03-234932,000,580,77-0,19 -24,7% ----0,580,5814 29-11
17-03-2318734,000,450,56-0,14 -25,0% ----0,450,4526 16:33
17-03-2312136,000,660,40-0,10 -25,0% ----0,660,667 10-11
17-03-236738,000,300,29-0,07 -24,1% --0,850,300,306 1-12
17-03-239840,000,220,22-0,07 -31,8% 0,13--0,220,221 30-11
17-03-2342845,000,100,11-0,03 -27,3% ----0,100,101 30-11
17-03-2382350,000,070,05-0,02 -40,0% ----0,070,071 2-12
16-06-23408,007,6514,95-0,65 -4,3% ----7,657,652 19-10
16-06-23109,0015,8014,03-0,65 -4,6% ----15,8015,8010 19-8
16-06-235510,0012,3013,14-0,66 -5,0% ----12,3012,302 24-11
16-06-23 11,009,2512,26-0,64 -5,2% ----9,259,255 4-11
16-06-232012,009,8111,41-0,65 -5,7% ----9,819,812 8-11
16-06-23713,008,6810,58-0,64 -6,0% ----8,718,685 7-11
16-06-2320114,009,009,79-0,62 -6,3% ----9,009,001 28-11
16-06-232215,009,309,02-0,62 -6,9% ----9,309,302 2-12
16-06-234716,007,408,29-0,60 -7,2% ----7,407,401 17-11
16-06-2339917,006,607,59-0,57 -7,5% ----6,606,601 8-11
16-06-234818,006,306,94-0,57 -8,2% ----6,306,301 24-11
16-06-234319,006,176,33-0,55 -8,7% ----6,176,174 1-12
16-06-2373020,005,355,74-0,53 -9,2% ----5,405,352 17:23
16-06-233721,005,505,20-0,50 -9,6% ----5,505,501 5-12
16-06-236722,004,384,71-0,49 -10,4% ----4,384,387 17:18
16-06-2357023,003,934,22-0,42 -10,0% ----4,303,93563 16:19
16-06-234424,003,833,83-0,41 -10,7% ----3,833,831 2-12
16-06-2328725,003,403,46-0,38 -11,0% ----3,623,406 2-12
16-06-233426,003,003,10-0,36 -11,6% ----3,003,001 13:38
16-06-2314928,002,302,52-0,32 -12,7% ----2,472,304 1-12
16-06-231.14930,001,982,02-0,28 -13,9% ----1,981,953 1-12
16-06-2321135,001,141,16-0,18 -15,5% ----1,141,132 1-12
16-06-2319440,000,750,67-0,12 -17,9% ----0,750,751 2-12
16-06-2362045,000,320,39-0,08 -20,5% ----0,320,321 28-11
16-06-2369950,000,190,23-0,04 -17,4% ----0,190,191 29-11
16-06-231.01155,000,150,14-0,03 -21,4% ----0,150,151 30-11
16-06-231.24660,000,130,10-0,03 -30,0% ----0,130,135 5-12
16-06-231.43170,000,050,04-0,01 -25,0% ----0,050,051 29-11
16-06-2315072,000,120,03-0,01 -33,3% ----0,120,121 11-11
16-06-231.36480,000,010,02-0,01 -50,0% ----0,010,017 29-11
16-06-2317690,000,040,010,00 0,0% ----0,040,0430 6-9
16-06-231.375100,000,010,010,00 0,0% ----0,010,011 2-12
15-09-23 8,00--15,13-0,67 -4,4% --------0 --
15-09-23 9,00--14,27-0,63 -4,4% --------0 --
15-09-23110,008,8013,45-0,66 -4,9% ----8,808,801 26-10
15-09-23 11,007,0012,63-0,65 -5,1% ----7,006,207 18-10
15-09-23 12,00--11,84-0,64 -5,4% --------0 --
15-09-23 13,00--11,08-0,62 -5,6% --------0 --
15-09-23 14,00--10,35-0,61 -5,9% --------0 --
15-09-23515,008,909,65-0,61 -6,3% ----8,908,901 30-11
15-09-23216,003,508,96-0,58 -6,5% ----3,503,502 17-10
15-09-231617,007,008,35-0,59 -7,1% ----7,007,001 21-11
15-09-231218,008,007,73-0,57 -7,4% ----8,008,002 2-12
15-09-23119,005,457,17-0,57 -7,9% ----5,455,451 4-11
15-09-23720,006,556,63-0,55 -8,3% ----6,556,551 1-12
15-09-23 21,006,006,10-0,50 -8,2% ----6,006,001 10-11
15-09-23522,005,155,62-0,49 -8,7% ----5,155,151 29-11
15-09-23 23,00--5,15-0,42 -8,2% --------0 --
15-09-237424,004,814,75-0,38 -8,0% ----4,814,815 2-12
15-09-23 25,00--4,38-0,38 -8,7% --------0 --
15-09-23126,003,334,00-0,34 -8,5% ----3,333,331 22-11
15-09-23128,003,813,40-0,35 -10,3% ----3,813,811 11-11
15-09-23130,002,692,85-0,29 -10,2% ----2,692,691 1-12
15-12-231168,0013,6015,39-0,64 -4,2% ----14,1013,6099 22-11
15-12-2325610,0014,2013,79-0,62 -4,5% ----14,2014,2015 2-12
15-12-238212,0012,7512,26-0,60 -4,9% ----12,7512,751 2-12
15-12-236414,0010,2010,87-0,59 -5,4% ----10,2010,201 16-11
15-12-237415,009,6010,20-0,58 -5,7% ----9,609,601 24-11
15-12-235816,0010,099,58-0,56 -5,8% ----10,0910,002 14-11
15-12-2319418,008,508,40-0,54 -6,4% 2,25--8,508,501 2-12
15-12-231.00820,006,977,37-0,52 -7,1% ----6,976,971 16:41
15-12-2321322,006,456,40-0,49 -7,7% ----6,456,457 5-12
15-12-2311924,005,495,57-0,44 -7,9% ----5,495,4920 13:28
15-12-231.13525,005,205,20-0,44 -8,5% ----5,454,9586 2-12
15-12-2385026,005,054,86-0,44 -9,1% ----5,054,942 2-12
15-12-2312128,004,404,19-0,38 -9,1% ----4,404,401 2-12
15-12-231.42930,003,603,64-0,38 -10,4% ----3,603,6010 5-12
15-12-2394835,002,502,52-0,28 -11,1% ----2,502,501 5-12
15-12-232.15640,001,651,74-0,22 -12,6% --1,751,651,651 1-12
15-12-2352445,001,201,20-0,13 -10,8% ----1,201,201 5-12
15-12-2394650,000,830,83-0,11 -13,3% ----0,880,8016 2-12
15-12-2336355,000,930,60-0,10 -16,7% ----0,930,931 15-11
15-12-231.07660,000,400,41-0,06 -14,6% ----0,400,401 1-12
15-12-2365770,000,200,23-0,04 -17,4% 0,18--0,200,2010 2-12
15-12-2370280,000,080,13-0,02 -15,4% ----0,080,062 30-11
15-12-2396090,000,050,07-0,01 -14,3% ----0,050,051 2-12
15-12-231.871100,000,060,040,00 0,0% ----0,060,0487 29-11
21-06-24138,0015,4015,84-0,65 -4,1% ----15,4015,401 1-12
21-06-243810,0014,7514,39-0,64 -4,4% ----14,7514,751 2-12
21-06-245812,0013,6212,95-0,52 -4,0% ----13,6513,5020 2-12
21-06-247414,0010,8011,68-0,53 -4,5% ----10,8010,801 30-11
21-06-246116,0010,1010,52-0,55 -5,2% ----10,1010,101 24-11
21-06-2413818,009,149,47-0,53 -5,6% 3,15--9,149,141 16:41
21-06-2410720,008,408,42-0,44 -5,2% ----8,408,406 15:41
21-06-2416122,007,857,61-0,44 -5,8% ----7,857,851 13:10
21-06-241124,007,306,79-0,37 -5,4% ----7,307,302 2-12
21-06-2411825,006,906,41-0,39 -6,1% ----6,906,905 2-12
21-06-24326,005,606,02-0,32 -5,3% ----5,605,602 30-11
21-06-242.02730,004,654,76-0,17 -3,6% ----4,784,652 16:30
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by