Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 11,63211,548+0,08 +0,7% 11,66211,57811.970.69917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-11-2022)
Totaal volume 15.071 (10.032 Calls, 5.039 Puts)
Totaal open interest bij opening 1.345.920 (664.309 Calls, 681.611 Puts)
Call / Put ratio 1,99
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-226111,950,010,010,00 0,0% ----0,010,01450 23-11
16-12-22 2,000,020,01-- -- --------5 2-5
16-12-223332,92--0,010,00 0,0% --------0 --
16-12-22 3,000,040,04-- -- ----0,040,0312 24-3
16-12-225613,410,020,010,00 0,0% ----0,020,0263 22-8
16-12-22 3,500,060,05-- -- --------1 14-4
16-12-229523,890,020,010,00 0,0% ----0,020,0250 3-10
16-12-22 4,000,080,08-- -- ----0,080,0820 7-4
16-12-228894,380,010,010,00 0,0% ----0,010,01200 1-11
16-12-22 4,500,110,11-- -- ----0,120,11102 27-4
16-12-222.7124,870,020,010,00 0,0% ----0,020,02515 24-10
16-12-22 5,000,170,17-- -- ----0,170,1632 9-5
16-12-2214.4725,840,010,010,00 0,0% ----0,010,0110 9-11
16-12-22 6,000,300,30-- -- ----0,300,2818 9-5
16-12-2230.0376,810,010,010,00 0,0% ----0,010,0126 15-11
16-12-22 7,000,450,50-- -- ----0,450,451 9-5
16-12-225.4317,300,010,010,00 0,0% ----0,010,015 25-11
16-12-22 7,500,630,63-- -- ----0,630,5511 6-5
16-12-221347,600,010,010,00 0,0% ----0,010,011 22-11
16-12-2228.3137,790,010,010,00 0,0% ----0,010,0110 25-11
16-12-221.5818,000,010,010,00 0,0% --1,000,010,012 25-11
16-12-226.3948,270,020,010,00 0,0% ----0,020,024 21-11
16-12-221118,400,070,010,00 0,0% --------100 10-11
16-12-22 8,500,951,01-- -- ----0,950,952 9-5
16-12-2215.1168,570,020,010,00 0,0% ----0,020,028 22-11
16-12-2230.3978,760,020,010,00 0,0% --0,330,020,022 25-11
16-12-22 8,801,121,15-- -- ----1,121,085 6-5
16-12-2213.5099,000,030,010,00 0,0% --1,500,030,036 24-11
16-12-223.2859,250,020,010,00 0,0% ----0,030,0240 25-11
16-12-222.1729,400,030,02-0,01 -50,0% --------1 24-11
16-12-2230.4799,500,030,02-0,01 -50,0% ----0,030,0368 23-11
16-12-222.5689,600,050,020,00 0,0% 0,020,080,050,051 21-11
16-12-2233.8809,730,030,03-0,01 -33,3% ----0,030,0330 25-11
16-12-226.33910,000,030,030,00 0,0% ----0,030,03195 25-11
16-12-221.30210,500,040,05-0,01 -20,0% ----0,040,0475 25-11
16-12-2234.40910,710,060,06-0,01 -16,7% 0,05--0,060,0625 25-11
16-12-2217.08111,000,080,10-0,02 -20,0% --0,150,100,08147 25-11
16-12-2220.51411,680,290,34-0,05 -14,7% 0,24--0,320,292.864 25-11
16-12-221.24912,000,490,55-0,06 -10,9% --0,850,500,489 25-11
16-12-223.36912,651,121,12-0,08 -7,1% ----1,121,121 25-11
16-12-22 13,004,264,48-- -- ----4,274,2625 6-5
16-12-229.39913,632,002,08-0,08 -3,8% ----2,002,0042 25-11
16-12-22 14,005,455,45-- -- ----5,455,451 9-5
16-12-221.00614,603,363,05-0,08 -2,6% ----3,363,3618 17-11
16-12-22 15,006,353,45-0,08 -2,3% ----6,356,351 9-5
16-12-226.89615,574,004,02-0,08 -2,0% ----4,044,0014 24-11
16-12-22 16,007,157,43-- -- ----7,157,155 26-4
16-12-221317,529,165,99-0,10 -1,7% ----9,169,161 15-7
16-12-22 18,009,009,43-- -- ----9,009,0010 3-5
16-12-2273219,478,007,94-0,10 -1,3% ----8,008,001 18-11
16-12-22 20,0011,2411,43-- -- ----11,2411,193 6-5
16-12-2229924,3312,8512,79-0,09 -0,7% ----12,8512,853 18-11
16-12-22 25,0016,3016,42-- -- ----16,4016,30505 9-5
20-01-23 6,00--0,010,00 0,0% --------0 --
20-01-23257,000,040,01+0,01 +100,0% ----0,040,0425 7-11
20-01-231158,000,080,030,00 0,0% --0,220,080,0850 4-11
20-01-2358,400,190,04-0,01 -25,0% ----0,190,192 31-10
20-01-231408,800,110,05-0,01 -20,0% --------20 25-11
20-01-233639,200,100,06-0,01 -16,7% ----0,100,102 17-11
20-01-23919,400,070,07-0,02 -28,6% ----0,070,078 24-11
20-01-232299,600,090,08-0,02 -25,0% ----0,090,0925 22-11
20-01-233399,800,080,09-0,02 -22,2% ----0,080,085 25-11
20-01-2379510,000,110,10-0,01 -10,0% --0,340,110,105 25-11
20-01-231.34610,500,140,16-0,02 -12,5% --0,240,140,142 25-11
20-01-231.64111,000,220,26-0,03 -11,5% --0,370,240,2274 25-11
20-01-235.41311,500,410,44-0,05 -11,4% --1,100,410,40313 25-11
20-01-2381712,000,660,70-0,05 -7,1% ----0,670,6522 25-11
20-01-2340012,500,991,06-0,07 -6,6% --1,390,990,991 25-11
20-01-234313,001,831,49-0,08 -5,4% ----1,831,788 17-11
20-01-23414,002,382,45-0,08 -3,3% ----2,382,381 25-11
20-01-23 15,00--3,45-0,08 -2,3% --------0 --
17-02-23 8,00--0,06-0,01 -16,7% --------0 --
17-02-2319,20--0,11-0,01 -9,1% --------1 --
17-02-2379,600,150,14-0,02 -14,3% ----0,150,151 23-11
17-02-23610,000,160,18-0,02 -11,1% ----0,160,165 25-11
17-02-23910,500,240,26-0,02 -7,7% ----0,240,247 25-11
17-02-2315011,000,400,39-0,04 -10,3% ----0,400,401 25-11
17-02-2369511,500,550,58-0,05 -8,6% ----0,550,5525 25-11
17-02-234312,000,780,83-0,05 -6,0% --0,890,780,786 25-11
17-02-23 12,50--1,16-0,06 -5,2% --------0 --
17-02-23 13,00--1,56-0,08 -5,1% --------0 --
17-02-23 14,00--2,47-0,09 -3,6% --------0 --
17-02-23 15,00--3,45-0,08 -2,3% --------0 --
17-03-231.2604,870,020,010,00 0,0% ----0,020,02100 18-11
17-03-23 5,00------ -- --------0 --
17-03-2331.1425,840,040,030,00 0,0% --------265 18-11
17-03-23 6,000,350,39-- -- ----0,350,3573 2-5
17-03-232.2546,810,100,05-0,01 -20,0% ----0,100,101.204 3-11
17-03-23 7,000,610,61-- -- ----0,610,611 9-5
17-03-232.8297,790,110,08-0,01 -12,5% ----0,110,115 17-11
17-03-231.2908,000,080,080,00 0,0% ----0,080,082 25-11
17-03-236898,270,160,10-0,01 -10,0% ----0,160,1613 9-11
17-03-231.3788,500,100,11-0,01 -9,1% ----0,100,105 25-11
17-03-232.7708,760,120,12-0,01 -8,3% ----0,120,12100 25-11
17-03-234.8139,000,150,14-0,01 -7,1% 0,10--0,150,151 23-11
17-03-235239,250,170,16-0,02 -12,5% ----0,170,171 23-11
17-03-234.1739,500,220,18-0,02 -11,1% --------8 24-11
17-03-231.0999,730,220,21-0,01 -4,8% 0,05--0,220,2231 24-11
17-03-238.87510,000,230,25-0,02 -8,0% ----0,240,2361 25-11
17-03-232.30710,710,370,40-0,04 -10,0% ----0,370,3744 25-11
17-03-23 11,002,542,77-- -- ----2,542,541 6-5
17-03-2375611,680,730,75-0,04 -5,3% 0,20--0,730,7165 25-11
17-03-23 12,003,363,61-- -- ----3,363,365 2-5
17-03-23213,00--1,62-0,07 -4,3% --------2 24-11
17-03-231.32213,632,202,15-0,07 -3,3% ----2,202,201.101 22-11
17-03-23 14,005,355,53-- -- ----5,355,3510 6-5
17-03-233.09815,574,024,02-0,08 -2,0% ----4,064,02193 24-11
17-03-23 16,007,197,45-- -- ----7,197,192 6-5
17-03-23218,007,006,45-0,08 -1,2% ----7,007,002 9-11
16-06-233915,000,060,040,00 0,0% ----0,060,062 7-11
16-06-232.7995,840,080,07-0,01 -14,3% --0,15----25 23-11
16-06-23 6,000,490,50-- -- ----0,500,49154 9-5
16-06-2329.8856,810,100,12-0,02 -16,7% ----0,100,106 25-11
16-06-23 7,000,750,76-- -- ----0,750,7514 6-5
16-06-232.3817,790,170,18-0,02 -11,1% ----0,170,17100 25-11
16-06-239988,000,190,20-0,02 -10,0% ----0,190,1910 25-11
16-06-233.1018,500,280,25-0,01 -4,0% ----0,280,286 21-11
16-06-236.0618,760,310,29-0,02 -6,9% --0,730,320,3112 22-11
16-06-234.2409,000,300,32-0,03 -9,4% ----0,300,305 25-11
16-06-233859,500,430,41-0,03 -7,3% ----0,430,435 22-11
16-06-2310.1629,730,430,46-0,03 -6,5% 0,40--0,430,4310 25-11
16-06-2313.19010,000,490,53-0,05 -9,4% ----0,490,491 25-11
16-06-231.39611,000,810,86-0,06 -7,0% --0,940,810,81252 25-11
16-06-233.66411,681,131,18-0,06 -5,1% ----1,131,1312 25-11
16-06-23 12,003,853,86-- -- ----3,853,6510 6-5
16-06-23613,001,982,03-0,08 -3,9% ----1,981,985 25-11
16-06-232.06713,632,452,52-0,08 -3,2% 2,40--2,452,4411 25-11
16-06-23 14,005,305,70-- -- ----5,305,303 29-4
16-06-231.28814,603,373,36-0,08 -2,4% ----3,373,37200 24-11
16-06-23 15,007,056,67-- -- ----7,057,05100 11-3
16-06-2339515,574,354,26-0,09 -2,1% ----4,354,351 21-11
16-06-23 16,007,457,63-- -- ----7,457,451 6-5
16-06-23118,006,806,64-0,10 -1,5% ----6,806,801 21-11
16-06-2330119,478,158,09-0,12 -1,5% ----8,158,153 18-11
16-06-23 20,0011,2711,58-- -- ----11,4311,25202 6-5
15-09-234005,000,160,05+0,01 +20,0% ----0,160,1675 31-10
15-09-233016,000,270,12-0,01 -8,3% ----0,270,271 26-10
15-09-2387,000,410,19-0,01 -5,3% ----0,410,411 31-10
15-09-231498,000,390,30-0,02 -6,7% ----0,390,391 11-11
15-09-23628,500,420,37-0,02 -5,4% 0,300,700,420,425 21-11
15-09-23529,000,540,47-0,03 -6,4% --1,160,540,542 16-11
15-09-231849,500,550,58-0,03 -5,2% ----0,550,553 25-11
15-09-2345010,000,730,72-0,03 -4,2% --1,850,730,736 24-11
15-09-233.07711,001,061,09-0,04 -3,7% --1,501,061,058 25-11
15-09-236912,001,571,60-0,06 -3,8% ----1,571,575 25-11
15-09-2320213,002,292,25-0,07 -3,1% ----2,292,2976 24-11
15-09-2315414,002,943,02-0,08 -2,6% ----2,942,941 25-11
15-09-2312116,004,664,77-0,08 -1,7% 4,62--4,664,665 25-11
15-09-23 18,00--6,64-0,07 -1,1% --------0 --
15-12-231.2501,950,020,010,00 0,0% ----0,020,0250 4-10
15-12-23 2,000,070,05-- -- ----0,070,073 11-3
15-12-233662,920,050,010,00 0,0% ----0,050,051 2-11
15-12-23 3,000,080,11-- -- ----0,080,085 1-4
15-12-23593,41--0,020,00 0,0% --------0 --
15-12-23 3,500,280,17-- -- ----0,280,2810 9-3
15-12-232853,890,050,03+0,01 +33,3% ----0,050,053 23-11
15-12-23 4,000,170,24-- -- ----0,170,1730 21-4
15-12-233824,380,220,060,00 0,0% ----0,220,221 1-9
15-12-23 4,500,310,32-- -- ----0,310,3050 27-4
15-12-232.4674,870,090,09-0,01 -11,1% ----0,090,0925 24-11
15-12-23 5,000,400,42-- -- ----0,400,403 9-5
15-12-234.7775,840,140,15-0,01 -6,7% ----0,140,14105 25-11
15-12-23 6,000,670,65-- -- ----0,670,673 6-5
15-12-239.4266,810,270,23-0,01 -4,3% ----0,270,2717 18-11
15-12-23 7,000,970,95-- -- ----0,970,88354 6-5
15-12-2332.3647,790,350,36-0,02 -5,6% ----0,350,352 25-11
15-12-23 8,001,301,36-- -- ----1,301,302 9-5
15-12-237.1248,760,540,53-0,02 -3,8% 0,46--0,540,5410 24-11
15-12-23 9,001,861,87-- -- ----1,891,78213 9-5
15-12-2322.2649,730,750,77-0,02 -2,6% 0,25--0,750,756 25-11
15-12-23 10,002,502,51-- -- ----2,502,3365 6-5
15-12-2319.67310,711,111,12-0,04 -3,6% 1,00--1,111,11130 24-11
15-12-23 11,003,193,26-- -- ----3,193,1711 9-5
15-12-2315.94811,681,521,57-0,05 -3,2% 1,053,251,551,52110 25-11
15-12-23 12,003,934,06-- -- ----3,933,85117 6-5
15-12-231.42513,632,762,84-0,08 -2,8% 1,50--2,772,7541 25-11
15-12-23 14,005,905,87-- -- ----5,905,901 6-5
15-12-232.43614,603,553,60-0,07 -1,9% ----3,553,551 25-11
15-12-23 15,006,356,80-- -- ----6,356,353 3-5
15-12-2370815,574,454,44-0,08 -1,8% ----4,454,4532 24-11
15-12-23 16,007,567,77-- -- ----7,567,562 6-5
15-12-231.51519,478,008,12-0,10 -1,2% ----8,008,0010 25-11
15-12-23 20,0011,6011,66-- -- ----11,6011,351.334 6-5
21-06-24176,000,210,24-0,02 -8,3% ----0,210,215 25-11
21-06-24888,000,520,55-0,02 -3,6% ----0,520,525 25-11
21-06-245079,000,810,81-0,03 -3,7% ----0,810,818 24-11
21-06-2468410,001,141,14-0,04 -3,5% ----1,141,141 24-11
21-06-2437612,002,022,09-0,05 -2,4% ----2,022,021 25-11
21-06-2432214,003,623,41-0,07 -2,1% ----3,623,62322 16-11
21-06-2462015,004,174,19-0,08 -1,9% ----4,174,17150 24-11
20-12-243561,950,020,020,00 0,0% --0,070,020,0240 25-11
20-12-24 2,000,070,07-- -- ----0,070,0780 28-4
20-12-248762,920,070,05-0,01 -20,0% ----0,070,073 4-11
20-12-24 3,000,160,18-- -- ----0,160,161 6-5
20-12-244153,410,090,08-0,02 -25,0% ----0,090,095 21-11
20-12-24 3,500,240,27-- -- ----0,240,2451 27-4
20-12-244383,890,100,10-0,01 -10,0% ----0,100,104 25-11
20-12-24 4,000,350,35-- -- ----0,350,351 6-5
20-12-246194,380,140,14-0,01 -7,1% ----0,140,142 22-11
20-12-24 4,500,430,46-- -- ----0,430,43200 13-4
20-12-241.3144,870,210,180,00 0,0% ----0,210,211 15-11
20-12-24 5,000,570,58-- -- ----0,570,5710 9-5
20-12-241.5915,840,300,29-0,01 -3,4% 0,10--0,300,30110 24-11
20-12-24 6,000,830,88-- -- ----0,830,822 2-5
20-12-247736,810,480,44-0,02 -4,5% ----0,480,485 21-11
20-12-24 7,001,201,26-- -- ----1,201,1723 6-5
20-12-242.9537,790,670,64-0,01 -1,6% ----0,670,671 24-11
20-12-24 8,001,751,72-- -- ----1,751,657 9-5
20-12-243.9488,760,920,91-0,02 -2,2% ----0,920,925 23-11
20-12-24 9,002,282,30-- -- ----2,282,281 6-5
20-12-244.7179,731,251,23-0,03 -2,4% ----1,251,2515 24-11
20-12-241.77910,001,391,34-0,03 -2,2% ----1,391,3810 18-11
20-12-243.71511,682,132,15-0,06 -2,8% ----2,132,1310 24-11
20-12-24 12,004,414,48-- -- ----4,414,411 9-5
20-12-2447613,633,343,36-0,07 -2,1% ----3,343,342 23-11
20-12-24 14,006,106,21-- -- ----6,106,101 9-5
20-12-241.46914,604,004,07-0,09 -2,2% 3,50--4,004,001 25-11
20-12-24 15,006,407,11-- -- ----6,406,401 21-4
20-12-2472315,574,834,82-0,08 -1,7% ----4,834,8320 24-11
20-12-24 16,008,308,04-- -- ----8,308,301 2-3
20-12-2478919,478,458,27-0,12 -1,5% --------1 18-11
20-12-24 20,0011,4511,81-- -- ----11,4511,4520 29-4
19-12-25603,890,170,16-0,01 -6,3% ----0,170,171 21-11
19-12-25 4,000,480,48-- -- ----0,480,481 6-4
19-12-252474,870,300,27-0,01 -3,7% --0,350,300,301 7-11
19-12-25 5,000,730,76-- -- ----0,730,731 9-5
19-12-2555,350,610,34-0,01 -2,9% ----0,610,611 17-10
19-12-25 5,500,850,92-- -- ----0,850,853 6-5
19-12-252945,840,450,420,00 0,0% ----0,450,45100 21-11
19-12-25 6,001,101,10-- -- ----1,101,101 9-5
19-12-255316,810,660,62-0,01 -1,6% ----0,660,66102 21-11
19-12-25 7,001,491,54-- -- ----1,491,492 9-5
19-12-257667,790,890,88-0,01 -1,1% 0,10--0,890,895 22-11
19-12-25 8,002,112,05-- -- ----2,112,0271 6-5
19-12-251.6748,761,211,20-0,03 -2,5% ----1,211,212 21-11
19-12-25 9,002,532,63-- -- ----2,552,533 6-5
19-12-2513.6329,731,541,57-0,04 -2,5% 1,30--1,541,541 25-11
19-12-25 10,003,213,30-- -- ----3,213,158 9-5
19-12-251.33911,682,502,52-0,05 -2,0% ----2,502,501 25-11
19-12-25 12,004,684,79-- -- ----4,754,67224 9-5
19-12-2557013,633,803,73-0,07 -1,9% ----3,803,803 22-11
19-12-257914,003,923,98-0,07 -1,8% ----3,963,9260 22-11
19-12-251.75214,604,384,41-0,08 -1,8% ----4,384,38311 22-11
19-12-25 15,007,157,36-- -- ----7,157,155 27-4
19-12-2515719,479,658,42-0,12 -1,4% ----9,659,652 1-11
19-12-25 20,0011,9511,89-- -- ----11,9511,951 6-5
18-12-265355,350,480,47-0,01 -2,1% ----0,480,482 24-11
18-12-26 5,501,081,07-- -- ----1,081,08200 9-5
18-12-264635,840,610,570,00 0,0% ----0,610,613 24-11
18-12-26 6,001,251,30-- -- ----1,271,2114 6-5
18-12-261.6787,791,081,11-0,03 -2,7% ----1,081,081 25-11
18-12-26 8,002,282,30-- -- ----2,282,1428 6-5
18-12-261.1678,761,471,46-0,03 -2,1% ----1,471,474 25-11
18-12-26 9,002,932,90-- -- ----2,932,85449 9-5
18-12-262.1759,731,911,87-0,04 -2,1% --2,101,911,9151 24-11
18-12-261.42910,001,951,99-0,04 -2,0% ----1,951,959 25-11
18-12-261.92811,682,802,85-0,05 -1,8% 0,96--2,852,7834 25-11
18-12-26 12,004,915,05-- -- ----5,054,91293 9-5
18-12-2658113,633,984,05-0,07 -1,7% ----4,003,953 25-11
18-12-26 14,006,806,70-- -- ----6,806,5013 6-5
18-12-2656814,604,704,72-0,08 -1,7% ----4,784,706 22-11
18-12-26 15,007,407,55-- -- ----7,407,401 25-4
18-12-2620319,478,458,57-0,07 -0,8% ----8,458,4510 25-11
18-12-26 20,0012,0012,06-- -- ----12,0012,002 6-5
18-12-26 26,00------ -- --------0 --
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by