Opties JUST EAT TAKEAWAY
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
JUST EAT TAKEAWAY* 83,4583,03+0,42 +0,5% 83,7882,01467.30517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2021)
Totaal volume 718 (360 Calls, 358 Puts)
Totaal open interest bij opening 30.489 (18.490 Calls, 11.999 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-04-217156,000,050,010,00 0,0% ----0,050,0435 1-4
16-04-2134660,000,050,010,00 0,0% ----0,050,051 7-4
16-04-2110964,000,080,010,00 0,0% ----0,080,082 7-4
16-04-2155268,000,120,01+0,02 +200,0% ----0,150,1277 8-4
16-04-2143372,000,100,06+0,04 +66,7% 0,01--0,150,1040 9-4
16-04-2130774,000,200,15+0,02 +13,3% 0,01--0,270,2012 9-4
16-04-2150376,000,270,34-0,05 -14,7% 0,22--0,400,2720 9-4
16-04-2113778,000,560,65-0,15 -23,1% ----0,750,5617 9-4
16-04-2147780,001,001,13-0,25 -22,1% 0,50--1,101,002 9-4
16-04-2111682,001,551,91-0,39 -20,4% ----1,551,5520 9-4
16-04-2117484,002,822,97-0,43 -14,5% ----3,082,3522 8-4
16-04-2120786,004,214,33-0,47 -10,9% ----4,213,8832 8-4
16-04-216488,005,725,89-0,50 -8,5% 2,35--5,725,724 9-4
16-04-218290,007,207,57-0,45 -5,9% ----7,507,207 9-4
16-04-2111392,009,759,37-0,43 -4,6% ----9,779,7521 9-4
16-04-217194,0013,0311,24-0,40 -3,6% ----13,0313,031 7-4
16-04-211996,0012,7013,16-0,39 -3,0% ----12,7012,701 8-4
16-04-2113298,0015,1715,10-0,37 -2,5% ----15,1715,171 9-4
16-04-21511100,0017,5017,05-0,36 -2,1% ----17,5017,501 9-4
16-04-2130104,0021,0021,01-0,37 -1,8% ----21,0021,002 8-4
16-04-213108,0022,1524,99-0,39 -1,6% --------1 31-3
21-05-214260,000,270,14+0,03 +21,4% ----0,270,275 6-4
21-05-212564,000,390,26+0,01 +3,8% ----0,390,395 8-4
21-05-2158268,000,580,53-0,04 -7,5% ----0,590,582 8-4
21-05-2134072,000,891,02-0,10 -9,8% ----0,950,8565 9-4
21-05-214874,001,451,41-0,17 -12,1% 0,30--1,451,451 9-4
21-05-2142276,001,771,93-0,24 -12,4% --4,051,791,743 9-4
21-05-213678,002,302,56-0,22 -8,6% ----2,602,3012 9-4
21-05-219880,003,103,36-0,27 -8,0% 1,009,003,103,105 9-4
21-05-213782,003,854,31-0,32 -7,4% 2,00--3,853,852 9-4
21-05-213584,006,005,39-0,32 -5,9% ----6,005,3111 7-4
21-05-216986,007,306,66-0,40 -6,0% ----8,257,3056 7-4
21-05-213388,007,778,04-0,39 -4,9% ----7,777,5511 9-4
21-05-21890,0013,409,54-0,43 -4,5% ----13,6513,404 29-3
21-05-211992,0011,2811,15-0,48 -4,3% ----11,3311,2821 9-4
21-05-215596,0014,2514,54-0,56 -3,9% ----14,2514,251 8-4
21-05-2132100,0018,6018,05-0,43 -2,4% ----20,8018,603 7-4
18-06-212750,000,280,23+0,04 +17,4% ----0,280,281 8-4
18-06-212855,000,360,32+0,04 +12,5% ----0,360,365 31-3
18-06-213160,000,580,45+0,02 +4,4% ----0,580,581 6-4
18-06-21164,000,860,69-0,01 -1,4% ----0,860,861 7-4
18-06-2162968,001,201,13-0,08 -7,1% ----1,201,201 9-4
18-06-2120570,001,301,47-0,11 -7,5% 0,70--1,421,2946 9-4
18-06-21372,001,671,90-0,19 -10,0% ----1,861,673 9-4
18-06-211674,002,202,42-0,22 -9,1% ----2,202,153 8-4
18-06-2112075,003,302,72-0,21 -7,7% 0,40--4,353,303 1-4
18-06-21576,002,713,05-0,23 -7,5% ----2,712,711 9-4
18-06-211478,004,753,79-0,28 -7,4% ----4,754,752 6-4
18-06-2138180,004,314,61-0,28 -6,1% ----4,484,313 9-4
18-06-21582,005,585,58-0,29 -5,2% ----5,585,582 8-4
18-06-21384,006,356,68-0,29 -4,3% ----6,356,354 9-4
18-06-2133585,006,727,28-0,36 -4,9% ----6,726,721 9-4
18-06-21 86,00--7,92-0,34 -4,3% --------0 --
18-06-21288,0013,839,22-0,34 -3,7% ----13,8313,832 31-3
18-06-2116490,0010,2010,69-0,40 -3,7% ----10,2010,2022 8-4
18-06-21192,00--12,20-0,42 -3,4% --------1 1-4
18-06-213895,0014,3014,59-0,45 -3,1% ----14,8014,302 9-4
18-06-2188100,0018,5018,85-0,52 -2,8% ----18,5018,501 9-4
18-06-2128110,0032,1027,94-0,37 -1,3% ----32,1532,102 1-4
18-06-211120,0040,3537,51-0,43 -1,1% ----40,3540,351 19-3
18-06-21259140,0062,1557,19-0,24 -0,4% ----62,1562,151 1-4
17-09-21650,000,850,63+0,02 +3,2% ----0,850,851 30-3
17-09-21655,001,150,95+0,01 +1,1% ----1,151,152 6-4
17-09-214260,001,491,52-0,11 -7,2% ----1,491,4811 9-4
17-09-2112270,003,703,73-0,21 -5,6% ----3,853,702 9-4
17-09-214675,005,255,46-0,26 -4,8% ----5,255,2011 9-4
17-09-2110880,007,807,66-0,27 -3,5% --10,257,807,806 7-4
17-09-219285,0010,4010,45-0,39 -3,7% ----10,4010,407 7-4
17-09-217390,0012,9013,66-0,42 -3,1% ----12,9012,903 8-4
17-09-211795,0017,1717,32-0,48 -2,8% ----17,1717,171 9-4
17-09-2118100,0024,6021,27-0,50 -2,4% ----24,6024,602 26-3
17-09-214110,0028,6029,88-0,55 -1,8% ----29,0528,602 11-3
17-09-218120,0045,6038,94-0,49 -1,3% --------2 17-3
17-09-217140,0054,9458,01-0,35 -0,6% ----54,9454,942 18-2
17-12-219250,001,251,08+0,08 +7,4% ----1,251,2510 7-4
17-12-2125355,001,871,80-0,06 -3,3% ----1,901,85200 7-4
17-12-2161660,002,602,69-0,08 -3,0% --6,052,602,602 9-4
17-12-2129170,005,555,54-0,20 -3,6% ----5,555,403 8-4
17-12-217575,007,607,57-0,27 -3,6% --------1 9-4
17-12-2119180,0011,059,99-0,33 -3,3% ----11,0511,051 1-4
17-12-2112285,0012,9012,78-0,39 -3,1% ----12,9012,902 7-4
17-12-2128290,0015,9015,93-0,45 -2,8% ----15,9015,903 7-4
17-12-211195,0018,7019,42-0,47 -2,4% ----18,7018,703 11-3
17-12-2181100,0026,0023,19-0,48 -2,1% ----26,0026,006 19-3
17-12-217110,0033,6031,33-0,44 -1,4% ----33,6033,601 23-2
17-12-2157120,0042,8540,16-0,48 -1,2% ----42,9542,8511 19-3
17-12-2112140,0061,5058,72-0,40 -0,7% ----61,5061,501 24-2
18-03-22250,001,951,94-0,08 -4,1% ----1,951,951 8-4
18-03-22155,003,852,78-0,15 -5,4% ----3,853,851 24-3
18-03-22 60,003,954,00-0,22 -5,5% ----3,953,951 8-4
18-03-22170,009,557,21-0,28 -3,9% ----9,559,551 31-3
18-03-22 75,00--9,29-0,23 -2,5% --------0 --
18-03-22480,0014,1511,71-0,27 -2,3% ----14,1514,151 29-3
18-03-22 85,00--14,66-0,39 -2,7% --------0 --
18-03-22 90,00--17,78-0,38 -2,1% --------0 --
18-03-22 100,00--24,93-0,28 -1,1% --------0 --
18-03-22 110,00--32,99-0,50 -1,5% --------0 --
18-03-22 120,00--41,63-0,42 -1,0% --------0 --
17-06-22950,003,402,65-0,17 -6,4% ----3,403,401 25-3
17-06-22660,005,155,04-0,22 -4,4% ----5,155,151 9-4
17-06-2216070,008,758,51-0,23 -2,7% ----9,008,7510 7-4
17-06-22880,0017,0013,36-0,31 -2,3% ----17,0017,003 31-3
17-06-22 90,00--19,41-0,39 -2,0% --------0 --
17-06-222100,0027,6026,49-0,39 -1,5% ----27,6027,602 22-2
17-06-22 120,00--42,93-0,43 -1,0% --------0 --
16-12-22950,003,803,90-0,14 -3,6% 0,10--3,803,801 9-4
16-12-224060,007,106,92-0,20 -2,9% --7,007,107,103 7-4
16-12-223470,0012,3010,95-0,16 -1,5% ----12,3012,301 6-4
16-12-2211780,0016,7016,04-0,23 -1,4% ----16,7016,701 9-4
16-12-2221390,0023,7522,08-0,24 -1,1% ----23,7523,752 1-4
16-12-2217100,0029,0029,06-0,32 -1,1% ----29,0029,001 15-3
16-12-2215120,0050,2545,15-0,44 -1,0% ----50,2550,251 31-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by