Close sub menu
Opties Akzo Nobel (AKZ)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Akzo Nobel* 56,5057,32-0,82 -1,4% 57,0255,98787.99517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 3.361 (3.269 Calls, 92 Puts)
Totaal open interest bij opening 19.196 (12.505 Calls, 6.691 Puts)
Call / Put ratio 35,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,00--35,34-- -- --------0 --
19-06-26 24,00--33,34-- -- --------0 --
19-06-26 26,00--31,34-- -- --------0 --
19-06-26 28,00--29,35-- -- --------0 --
19-06-26230,0026,3527,35-- -- ----26,3526,352 4-6
19-06-26 32,0024,0025,35-1,35 -5,3% ----24,0024,001 09:41
19-06-26 34,00--23,35-- -- --------0 --
19-06-26 35,00--22,35-- -- --------0 --
19-06-26 36,00--21,35-- -- --------0 --
19-06-26 38,00--19,36-- -- --------0 --
19-06-26 40,0016,2017,36-- -- --------0 4-6
19-06-26542,008,8215,36-- -- ----8,828,825 11-5
19-06-26 43,006,3014,36-- -- ----6,305,602 18-5
19-06-263644,0010,0013,36-- -- ----10,0010,008 3-6
19-06-26 45,005,9512,36-- -- --------0 21-5
19-06-261246,004,4311,37-- -- ----4,433,4812 18-5
19-06-26 47,006,2510,38-- -- ----6,256,251 16-4
19-06-263348,006,009,39-- -- ----6,006,0010 3-6
19-06-26 49,009,008,41-- -- ----9,009,001 5-6
19-06-261.14550,0016,307,46-0,75 -10,1% --------0 2-6
19-06-2652851,005,106,53-- -- ----5,405,102 4-6
19-06-26 52,004,905,60-0,70 -12,5% ----4,904,902 17:13
19-06-26 53,004,904,71-- -- ----4,904,904 5-6
19-06-26 53,503,264,29-0,67 -15,6% ----3,263,261 10:40
19-06-26 54,004,103,89-- -- ----4,403,9010 5-6
19-06-26 54,503,603,50-- -- ----3,603,601 5-6
19-06-26 55,002,953,13-- -- ----3,602,9536 5-6
19-06-26 55,50--2,76-- -- --------0 --
19-06-26 56,002,002,44-0,44 -18,0% 1,56--2,001,8211 16:19
19-06-26 56,50--2,13-- -- --------0 --
19-06-26 57,001,451,84-0,39 -21,2% ----1,521,413 12:56
19-06-26 57,50--1,59-- -- --------0 --
19-06-26 58,001,121,36-0,24 -17,6% ----1,120,903 11:49
19-06-26 58,500,831,17-0,34 -29,1% ----0,950,757 15:54
19-06-26 59,000,780,98-0,20 -20,4% ----0,780,656 17:06
19-06-26 59,50------ -- --------0 --
19-06-26 60,000,580,70-0,12 -17,1% 0,45--0,610,5218 13:09
19-06-26 62,000,320,34-0,02 -5,9% 0,25--0,320,3217 16:47
19-06-26 64,000,200,16-- -- ----0,240,1825 5-6
19-06-2698565,000,180,11-0,03 -27,3% 0,02--0,180,1820 14:10
19-06-26 66,000,380,07-- -- --------0 3-6
19-06-26 68,000,120,03-- -- ----0,120,104.002 5-6
19-06-26 70,000,080,01-- -- ----0,080,089 5-6
19-06-263672,000,05---- -- --------0 3-6
19-06-261174,000,01---- -- --------0 3-6
19-06-261.00375,000,151,24-1,09 -87,9% ----0,150,155 3-6
19-06-263.30376,000,10---- -- --------0 5-6
19-06-2611978,000,07---- -- --------0 3-6
19-06-2612880,000,03---- -- ----0,030,031 5-6
19-06-26290,000,10---- -- --------0 29-5
19-06-26 100,00--0,01-- -- --------0 --
17-07-26 28,00--29,41-- -- --------0 --
17-07-26 30,00--27,42-- -- --------0 --
17-07-26 34,00--23,44-- -- --------0 --
17-07-26135,0032,3022,45-- -- ----32,3032,301 29-5
17-07-26 36,00--21,46-- -- --------0 --
17-07-26 38,00--19,48-- -- --------0 --
17-07-26 40,0018,2017,50-- -- ----18,2018,2010 5-6
17-07-26 42,00--15,55-- -- --------0 --
17-07-26 43,007,5014,58-- -- --------0 14-5
17-07-26144,006,5813,61-- -- ----6,586,581 18-5
17-07-26145,0011,8012,65-- -- ----11,8011,801 4-6
17-07-26246,006,4111,72-- -- ----6,415,532 6-5
17-07-26 47,005,4010,78-0,73 -6,8% ----5,405,401 6-5
17-07-26348,007,959,87-- -- ----7,957,951 3-6
17-07-26249,008,108,97-- -- ----8,108,101 4-6
17-07-261050,0013,968,18-- -- ----13,9613,963 27-5
17-07-26 51,007,507,27-- -- ----7,507,501 5-6
17-07-269552,005,206,46-- -- ----5,355,005 4-6
17-07-26 53,005,975,69-- -- ----5,975,952 5-6
17-07-26 54,004,754,98-- -- ----4,904,7551 5-6
17-07-26 55,004,534,33-- -- ----4,564,533 5-6
17-07-26 56,003,303,71-0,41 -11,1% ----3,303,106 16:54
17-07-26 57,003,253,18-- -- ----3,252,9016 5-6
17-07-26 58,002,302,67-0,37 -13,9% ----2,302,301 11:59
17-07-26 59,002,252,24-- -- ----2,252,257 5-6
17-07-26 60,001,651,87-0,22 -11,8% 0,90--1,651,651 13:17
17-07-26 62,001,341,32-- -- 0,40--1,341,1045 5-6
17-07-26 64,000,800,94-0,14 -14,9% ----0,800,801 09:05
17-07-26 66,000,750,68+0,07 +10,3% ----0,750,642.400 13:35
17-07-26 67,00--0,57-- -- --------0 29-5
17-07-26 68,000,500,49-- -- ----0,500,502.002 5-6
17-07-26 70,000,250,33-0,08 -24,2% ----0,260,2510 17:23
17-07-26 72,000,160,22-0,06 -27,3% ----0,160,162 11:43
17-07-26 74,000,100,14-- -- --------0 3-6
17-07-26 75,001,790,12-- -- --------0 1-6
17-07-26 76,000,090,09-- -- --------0 3-6
17-07-26 78,001,200,06-- -- --------0 1-6
17-07-26 80,000,930,03-- -- --------0 3-6
17-07-26 84,000,50---- -- --------0 1-6
21-08-26 28,00--29,53-- -- --------0 --
21-08-26 30,00--27,55-- -- --------0 --
21-08-26 34,00--23,60-- -- --------0 --
21-08-26 36,00--21,63-- -- --------0 --
21-08-26 38,00--19,67-- -- --------0 --
21-08-26 40,00--17,73-- -- --------0 --
21-08-26 42,00--15,80-- -- --------0 --
21-08-26 43,00--14,86-- -- --------0 --
21-08-26 44,00--13,91-- -- --------0 --
21-08-26 45,00--12,98-- -- --------0 --
21-08-26 46,00--12,08-- -- --------0 --
21-08-26 47,00--11,17-- -- --------0 --
21-08-26 48,00--10,31-- -- --------0 --
21-08-26 49,00--9,51-- -- --------0 --
21-08-26 50,0013,958,60-- -- --------0 27-5
21-08-26 51,00--7,85-- -- --------0 --
21-08-26 52,005,927,08-- -- --------0 4-6
21-08-26753,005,726,36-- -- ----5,725,504 4-6
21-08-26 54,004,505,70-- -- --------0 3-6
21-08-26 55,005,055,07-- -- ----5,155,054 5-6
21-08-26 56,004,754,50-- -- ----4,904,752 5-6
21-08-26 57,004,173,99-- -- ----4,194,00665 5-6
21-08-26 58,003,823,51-- -- ----3,823,4659 5-6
21-08-26 59,0010,343,04-- -- --------0 2-6
21-08-26 60,002,422,67-0,25 -9,4% ----2,422,421 11:46
21-08-26 62,001,511,97-- -- --------0 4-6
21-08-26 64,001,601,44-- -- ----1,601,35174 5-6
21-08-26 66,000,881,04-0,16 -15,4% ----0,880,881 09:17
21-08-26 68,000,650,74-0,09 -12,2% ----0,650,653 10:23
21-08-26 70,000,300,54-- -- --------337 4-6
21-08-26 72,003,370,36-- -- --------0 1-6
21-08-26 74,002,340,24-- -- --------0 1-6
21-08-26 75,000,350,20+0,15 +75,0% ----0,350,25675 13:17
21-08-26276,001,840,17-- -- ----1,841,842 28-5
21-08-26 78,001,670,11-- -- --------0 2-6
21-08-267380,001,100,07-- -- ----1,101,002 2-6
21-08-26584,000,520,03-- -- ----0,520,525 1-6
18-09-26 22,00--35,49-- -- --------0 --
18-09-26 24,00--33,50-- -- --------0 --
18-09-26 26,0026,4531,52-- -- --------0 24-4
18-09-26 28,00--29,54-- -- --------0 --
18-09-26 30,00--27,56-- -- --------0 --
18-09-26 35,00--22,63-- -- --------0 --
18-09-26 38,00--19,71-- -- --------0 --
18-09-26 40,0012,0917,78-- -- --------0 8-5
18-09-26 42,006,7015,92-- -- ----6,706,701 23-3
18-09-262044,0022,5914,05-- -- ----22,5922,595 1-6
18-09-26 45,00--13,20-- -- --------0 --
18-09-26 46,006,5012,25-- -- --------0 11-5
18-09-26 48,0016,2510,53-- -- --------0 27-5
18-09-26 50,007,908,92-- -- --------0 4-6
18-09-26 52,007,057,38-- -- ----7,057,051 5-6
18-09-26 54,005,906,07-- -- ----6,505,904 5-6
18-09-26 56,004,604,90-0,30 -6,1% ----4,604,605 16:47
18-09-26 58,004,003,81-- -- ----4,093,6676 5-6
18-09-26 60,002,602,96-0,36 -12,2% ----2,602,605 09:53
18-09-26 62,001,352,23-- -- --------0 3-6
18-09-26 64,005,451,63-- -- --------0 28-5
18-09-26 65,001,351,40-0,05 -3,6% ----1,351,352 16:21
18-09-26 68,000,680,85-- -- --------0 4-6
18-09-26 70,000,670,61+0,06 +9,8% --6,000,670,6244 13:17
18-09-26 72,000,500,42+0,08 +19,0% ----0,500,5010 13:16
18-09-26 74,000,370,29+0,08 +27,6% ----0,370,377 13:16
18-09-26 75,000,250,25-- -- --------0 4-6
18-09-26676,000,250,21+0,08 +38,1% --------0 4-6
18-09-26 78,001,660,16-- -- --------0 2-6
18-09-262.22280,000,020,160,00 0,0% --------0 4-6
18-09-26 90,000,010,02-- -- --------0 3-6
18-09-2647100,000,08---- -- --------0 3-6
18-09-26 110,00--0,02-- -- --------0 --
18-12-26 24,0028,6333,71-- -- --------0 24-4
18-12-26825,0025,2032,73-0,85 -2,6% ----25,2025,201 13-5
18-12-26 26,00--31,76-- -- --------0 --
18-12-26 28,00--29,82-- -- --------0 --
18-12-26 30,0037,6027,88-- -- --------0 29-5
18-12-26 35,0032,0023,19-- -- --------0 29-5
18-12-2611038,0026,4020,34-- -- ----26,4026,40103 28-5
18-12-26 40,0017,5018,52-- -- --------0 4-6
18-12-26 42,0021,9016,72-- -- --------0 27-5
18-12-26 44,0010,2014,98-- -- --------0 7-5
18-12-26 45,0014,6514,13-- -- ----14,6514,651 5-6
18-12-26 46,0010,9013,28-- -- --------0 22-4
18-12-26 48,0011,0511,69-- -- --------0 4-6
18-12-26 50,0010,6010,22-- -- ----10,6010,605 5-6
18-12-26 52,008,908,80-- -- ----8,908,70104 5-6
18-12-26 54,007,807,51-- -- ----7,807,801 5-6
18-12-26 55,007,006,91-- -- ----7,007,002 5-6
18-12-26 56,006,556,36-- -- ----6,556,551 5-6
18-12-26 58,004,755,27-- -- --------0 4-6
18-12-26 60,004,504,36-- -- 2,50--4,604,2016 5-6
18-12-26 62,002,703,57-- -- ----2,702,601 5-6
18-12-26 64,002,732,86-- -- 2,40--2,732,734 5-6
18-12-2641865,002,252,57-0,24 -9,3% 2,10--2,252,251 17:14
18-12-26 67,001,252,04-- -- --------0 3-6
18-12-26868,006,821,82-0,17 -9,3% --7,00----0 29-5
18-12-26 70,001,341,44-- -- ----1,501,3413 5-6
18-12-26 72,000,851,13-- -- --------0 3-6
18-12-26 74,000,910,89-- -- ----0,910,903 5-6
18-12-26 75,000,730,79-- -- ----0,760,735 5-6
18-12-26 76,003,000,68-- -- 0,50------0 28-5
18-12-26 77,00--0,60-- -- --------0 --
18-12-26 78,000,410,56-- -- --------0 3-6
18-12-26 80,000,360,45-- -- ----0,360,361 5-6
18-12-26 90,000,150,19-- -- 0,01------0 3-6
18-12-26 100,000,050,08-- -- --------0 4-6
18-12-26 110,00--0,06-- -- --------0 --
18-12-2655120,000,05---- -- --------0 3-6
18-12-2629150,000,060,04-- -- ----0,060,061 5-5
19-03-276824,0032,5034,72-- -- ----32,5032,5012 4-6
19-03-272426,0026,7032,77-0,92 -2,8% ----26,7026,708 24-4
19-03-27 28,00--30,83-- -- --------0 --
19-03-27530,0022,2528,95-- -- ----22,2522,254 10-4
19-03-272335,0032,5024,22-- -- ----32,5032,501 1-6
19-03-27138,0013,5521,46-- -- ----13,5513,551 30-3
19-03-27 40,0020,0519,61-- -- ----20,0520,051 5-6
19-03-27142,0010,7017,93-- -- ----10,7010,701 30-3
19-03-27644,0013,0016,22-- -- ----13,0013,005 3-6
19-03-27 46,0014,9014,57-- -- ----14,9014,901 5-6
19-03-27348,007,7512,98-- -- ----7,757,543 14-5
19-03-275050,008,8511,53-- -- ----9,008,855 3-6
19-03-27852,007,8210,14-- -- ----7,826,909 3-6
19-03-273254,006,958,84-- -- ----6,956,954 3-6
19-03-273556,006,507,66-- -- ----6,506,507 4-6
19-03-27 58,006,776,56-- -- ----6,776,202 5-6
19-03-27 60,005,655,60+0,05 +0,9% ----5,905,452 09:14
19-03-27 65,003,423,59-- -- ----3,773,4226 5-6
19-03-27 70,002,302,21-- -- ----2,302,301 5-6
19-03-27 75,001,501,34-- -- ----1,501,502 5-6
19-03-27 80,000,900,80-- -- ----0,900,9010 5-6
19-03-27590,000,380,30-- -- --------4 14-5
19-03-27 100,00--0,11-- -- --------0 --
19-03-27 110,00--0,03-- -- --------0 --
18-06-27725,0042,0033,79-- -- ----42,0042,001 1-6
18-06-27 28,0022,4530,92-- -- --------0 26-3
18-06-27 30,0025,5029,02-- -- --44,00----0 3-6
18-06-27 35,0021,1524,37-- -- --------0 3-6
18-06-27 40,0015,2019,91-- -- --------0 6-5
18-06-27 45,0010,4515,74-- -- --------0 1-4
18-06-2710650,0010,2512,05-- -- ----10,2510,251 3-6
18-06-274255,008,008,88-- -- --15,008,008,001 4-6
18-06-27 60,006,506,25-- -- ----6,506,209 5-6
18-06-27 70,003,002,80-- -- ----3,003,001 5-6
18-06-277780,000,951,21-- -- ----0,950,955 3-6
18-06-271090,000,470,53-- -- ----0,470,475 3-6
18-06-275100,000,770,23-- -- --------2 3-6
18-06-27 110,00--0,09-- -- --------0 --
18-06-27 120,00--0,04-- -- --------0 --
17-12-274625,0036,8533,33-0,82 -2,5% --------0 27-5
17-12-27 28,00--30,61-- -- --------0 --
17-12-2716930,0037,2528,83-- -- ----37,2537,2525 29-5
17-12-2747035,0027,0024,57-- -- ----27,0027,003 27-5
17-12-27 40,0019,5920,46-- -- --------0 4-6
17-12-27 45,0025,1516,59-- -- --------0 29-5
17-12-2716550,0012,8513,08-0,41 -3,1% ----12,8512,502 14:13
17-12-27 55,0010,3510,10-- -- ----10,4010,354 5-6
17-12-27 60,007,557,50-- -- ----8,307,5592 5-6
17-12-27 70,003,954,04-- -- 3,60------0 4-6
17-12-27 80,001,722,22-- -- --------0 3-6
17-12-27 90,001,181,10-- -- ----1,181,1810 5-6
17-12-27 100,001,640,66-- -- --------0 28-5
17-12-27 110,00--0,35-- -- --------0 --
17-12-27 120,000,420,18+0,24 +133,3% --------0 29-12
15-12-284325,0032,3033,69-1,39 -4,1% ----32,7732,3040 18-11
15-12-28 28,00--31,09-- -- --------0 --
15-12-28330,0028,0029,41-- -- ----28,0028,001 4-6
15-12-28135,0022,3025,36-- -- ----22,3022,301 3-6
15-12-2824840,0026,7021,61-- -- ----26,7026,7060 28-5
15-12-28845,0015,5018,15-- -- ----15,8515,506 3-6
15-12-28 50,0021,0014,99-- -- --------0 28-5
15-12-28 55,0017,1012,28-- -- --------0 28-5
15-12-28 60,007,809,90-- -- --------0 3-6
15-12-28 70,006,516,36-- -- ----6,516,511 5-6
15-12-28 80,007,284,10-- -- --------0 29-5
15-12-28 90,002,742,66-- -- ----2,742,741 5-6
15-12-28 100,001,811,75-- -- ----1,811,802 5-6
15-12-28 110,00--1,16-- -- --------0 --
15-12-2831120,000,750,77-- -- ----0,970,758 3-6
21-12-29 20,00--38,06-- -- --------0 --
21-12-29925,0033,7033,69-0,70 -2,1% --------0 15-12
21-12-29630,0026,6529,71-- -- ----26,6526,502 25-5
21-12-29 35,00--26,10-- -- --------0 --
21-12-291740,0028,0022,69-0,69 -3,0% --------0 27-5
21-12-29645,0014,8519,52-- -- ----14,8514,852 24-4
21-12-294850,0022,5616,69-- -- ----22,5622,563 1-6
21-12-29 55,0016,3014,15-- -- --------0 27-5
21-12-29 60,0010,4011,85-- -- --------0 3-6
21-12-29 70,0012,538,29-- -- --------0 1-6
21-12-2921780,005,005,88-- -- --6,005,005,001 3-6
21-12-29390,004,004,16-- -- ----4,004,001 10-2
21-12-2921100,004,532,99-- -- ----4,534,531 1-6
21-12-29 120,002,171,62-- -- --------0 27-5
21-12-29 150,000,850,64-- -- ----0,950,857 5-6
20-12-30 20,0031,1038,07-- -- --------0 13-5
20-12-30 25,00--33,79-- -- --------0 --
20-12-30 30,0039,9730,01-- -- --------0 29-5
20-12-30 35,0023,7526,68-- -- --------0 26-5
20-12-30 40,0022,7023,41-- -- --------0 4-6
20-12-30 45,0023,5020,47-- -- --------0 27-5
20-12-30 50,0017,4017,81-0,41 -2,3% ----17,4017,401 11:25
20-12-30 55,0014,4515,62-- -- --------0 4-6
20-12-30 60,0011,9513,07-- -- --------0 3-6
20-12-30 70,0010,109,62-- -- ----10,1010,101 5-6
20-12-30 80,006,127,15-- -- --------0 3-6
20-12-30 90,005,315,40-- -- --------0 4-6
20-12-30 100,004,064,09-- -- --------0 4-6
20-12-3013120,002,062,39-0,10 -4,2% --------0 3-6
20-12-30 150,00--1,08-- -- --------0 --
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

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?