Opties UNIBAIL-RODAMCO-WESTFIELD (UBL)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNIBAIL-RODAMCO-WESTFIELD* 56,9455,50+1,44 +2,6% 57,7254,741.102.56417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2021)
Totaal volume 6.654 (5.062 Calls, 1.592 Puts)
Totaal open interest bij opening 58.122 (32.568 Calls, 25.554 Puts)
Call / Put ratio 3,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-02-21 38,00--17,65+1,44 +8,2% --------0 --
19-02-21 40,00--15,73+1,42 +9,0% --------0 --
19-02-21 42,0014,0513,84+1,39 +10,0% ----14,0514,052 22-1
19-02-21 44,00--12,02+1,33 +11,1% --------0 --
19-02-21 46,0011,4510,21+1,31 +12,8% ----11,4511,451 22-1
19-02-21 48,00--8,52+1,24 +14,6% --------0 --
19-02-213350,007,206,91+1,15 +16,6% ----8,807,2013 21-1
19-02-2130752,006,505,44+1,06 +19,5% ----6,505,30304 22-1
19-02-21454,005,254,17+0,93 +22,3% ----5,255,251 21-1
19-02-21 54,50------ -- --------0 --
19-02-2120655,004,483,61+0,85 +23,5% ----4,804,48153 22-1
19-02-2110455,504,093,33+0,83 +24,9% ----4,143,2092 22-1
19-02-211156,004,353,07+0,80 +26,1% 3,40--4,353,1071 22-1
19-02-2130556,503,602,90+0,70 +24,1% ----3,702,85335 22-1
19-02-2130657,003,352,67+0,65 +24,3% --6,503,353,35201 22-1
19-02-211557,503,062,46+0,62 +25,2% ----3,063,061 22-1
19-02-213.07058,002,802,27+0,62 +27,3% ----2,802,2287 22-1
19-02-213458,502,862,07+0,61 +29,5% ----2,862,4816 22-1
19-02-211759,002,401,97+0,49 +24,9% ----2,402,401 22-1
19-02-21959,501,861,82+0,46 +25,3% ----1,861,792 22-1
19-02-2189660,002,061,60+0,52 +32,5% ----2,101,6040 22-1
19-02-213861,001,751,40+0,40 +28,6% ----2,051,3013 22-1
19-02-216562,001,381,13+0,39 +34,5% ----1,401,059 22-1
19-02-2141063,001,260,95+0,35 +36,8% --3,101,400,9511 22-1
19-02-2126464,001,100,81+0,28 +34,6% ----1,200,8036 22-1
19-02-213.54865,000,960,69+0,22 +31,9% ----1,020,6533 22-1
19-02-2143566,000,650,59+0,18 +30,5% ----0,890,659 21-1
19-02-219467,000,650,50+0,16 +32,0% ----0,650,572 22-1
19-02-2152568,000,620,43+0,12 +27,9% ----0,620,452 22-1
19-02-2112172,000,230,27+0,04 +14,8% --2,490,230,231 22-1
19-02-213476,000,170,15+0,03 +20,0% 0,05--0,170,174 21-1
19-02-214780,000,130,09+0,02 +22,2% 0,02--0,130,134 22-1
19-03-217616,0041,2039,50+1,44 +3,6% ----41,2041,202 22-1
19-03-213218,0019,2537,50+1,44 +3,8% ----19,2519,2512 22-10
19-03-211220,0045,2535,52+1,42 +4,0% ----45,2545,251 24-12
19-03-216722,0035,3533,54+1,40 +4,2% ----35,3535,352 21-1
19-03-21124,0014,1031,57+1,39 +4,4% ----14,1014,101 22-10
19-03-218125,0010,6530,59+1,39 +4,5% ----10,6510,650 28-10
19-03-21526,0030,1029,60+1,38 +4,7% ----30,1030,101 10-11
19-03-213328,0028,3027,64+1,39 +5,0% ----28,3028,301 20-11
19-03-211029,0028,0526,67+1,38 +5,2% ----28,0528,0510 19-11
19-03-2131330,0027,0025,68+1,38 +5,4% ----27,0027,001 22-1
19-03-214232,0025,5523,69+1,42 +6,0% ----25,5525,552 21-1
19-03-2122134,0021,9221,77+1,38 +6,3% ----21,9221,92200 22-1
19-03-216535,0029,2220,80+1,40 +6,7% ----29,2229,222 17-12
19-03-217236,0028,3019,85+1,38 +7,0% ----28,3028,301 23-12
19-03-211338,0025,9017,96+1,36 +7,6% ----25,9025,902 25-11
19-03-2117140,0021,2216,10+1,34 +8,3% --35,0021,2221,2210 18-1
19-03-2121242,0020,8414,28+1,34 +9,4% ----21,9020,8421 15-1
19-03-2130544,0018,0012,54+1,27 +10,1% ----18,7018,009 13-1
19-03-215245,0017,3011,69+1,25 +10,7% ----17,3017,301 13-1
19-03-2110746,0013,8010,86+1,27 +11,7% ----13,8013,801 22-1
19-03-2115548,009,959,27+1,21 +13,1% ----11,509,952 21-1
19-03-2155050,009,007,79+1,13 +14,5% ----9,008,254 22-1
19-03-2137452,0010,756,46+1,01 +15,6% ----10,7510,751 19-1
19-03-2110554,006,075,23+0,93 +17,8% ----6,076,071 22-1
19-03-21 54,50------ -- --------0 --
19-03-211.02555,005,004,67+0,87 +18,6% ----5,605,0091 21-1
19-03-21 55,504,464,43+0,83 +18,7% ----4,464,461 22-1
19-03-2123356,005,504,22+0,78 +18,5% ----5,555,502 21-1
19-03-21 56,50--3,97+0,76 +19,1% --------0 --
19-03-21557,003,753,74+0,73 +19,5% ----5,253,75400 22-1
19-03-21 57,50--3,55+0,67 +18,9% --------0 --
19-03-2120458,003,343,32+0,66 +19,9% ----3,453,343 22-1
19-03-21 58,50--3,11+0,65 +20,9% --------0 --
19-03-21859,003,002,93+0,62 +21,2% ----4,253,008 21-1
19-03-21 59,50--2,76+0,56 +20,3% --------0 --
19-03-2152860,003,152,60+0,55 +21,2% 2,78--3,332,6037 22-1
19-03-212061,003,652,28+0,49 +21,5% ----3,653,651 21-1
19-03-213562,002,002,00+0,45 +22,5% ----2,102,002 22-1
19-03-213863,002,001,82+0,34 +18,7% ----2,662,003 21-1
19-03-21764,002,621,62+0,28 +17,3% ----2,622,621 21-1
19-03-211.81065,001,721,41+0,32 +22,7% ----1,721,3516 22-1
19-03-211366,002,101,24+0,29 +23,4% ----2,432,105 20-1
19-03-21167,001,351,12+0,23 +20,5% ----1,351,351 21-1
19-03-215968,001,060,99+0,20 +20,2% ----1,401,0615 21-1
19-03-2181770,000,750,77+0,18 +23,4% --4,500,760,757 22-1
19-03-2131772,001,030,61+0,14 +23,0% ----1,031,031 20-1
19-03-2116475,000,500,45+0,09 +20,0% ----0,500,489 22-1
19-03-2154780,000,350,27+0,07 +25,9% --3,500,350,3510 22-1
19-03-2191290,000,180,12+0,04 +33,3% ----0,180,183 21-1
19-03-211.494100,000,080,060,00 0,0% --0,200,120,084 21-1
19-03-21334110,000,100,03-0,01 -33,3% ----0,100,101 22-1
19-03-21332120,000,120,010,00 0,0% 0,020,100,120,123 8-1
16-04-21 40,00--16,39+1,33 +8,1% --------0 --
16-04-21 42,00--14,64+1,31 +8,9% --------0 --
16-04-21 44,00--12,95+1,27 +9,8% --------0 --
16-04-21 46,00--11,34+1,21 +10,7% --------0 --
16-04-21 48,00--9,82+1,15 +11,7% --------0 --
16-04-21 50,00--8,52+0,97 +11,4% --------0 --
16-04-21 52,00--7,12+1,04 +14,6% --------0 --
16-04-21354,007,305,92+0,98 +16,6% ----7,377,303 21-1
16-04-21 54,50------ -- --------0 --
16-04-21 55,00------ -- --------0 --
16-04-21 55,50------ -- --------0 --
16-04-21 56,00--4,98+0,81 +16,3% --------0 --
16-04-21 56,50------ -- --------0 --
16-04-21 57,00--4,52+0,76 +16,8% --------0 --
16-04-21 57,504,824,29+0,76 +17,7% ----4,824,829 22-1
16-04-21558,004,654,07+0,75 +18,4% ----4,654,654 22-1
16-04-21 58,50--3,88+0,72 +18,6% --------0 --
16-04-21159,005,453,70+0,67 +18,1% ----5,605,452 21-1
16-04-21 59,50--3,61+0,54 +15,0% --------0 --
16-04-21160,004,253,43+0,53 +15,5% ----4,254,251 21-1
16-04-21 61,00--3,11+0,49 +15,8% --------0 --
16-04-21 62,00--2,82+0,43 +15,2% --------0 --
16-04-21 63,00--2,55+0,38 +14,9% --------0 --
16-04-21564,002,282,30+0,36 +15,7% ----2,282,281 22-1
16-04-21768,001,661,51+0,26 +17,2% ----1,661,662 22-1
16-04-21 72,00--1,04+0,16 +15,4% --------0 --
16-04-211376,000,750,75+0,08 +10,7% ----0,750,753 21-1
18-06-211216,0032,9539,50+1,44 +3,6% ----32,9532,952 12-11
18-06-21218,0016,9537,51+1,43 +3,8% ----16,9516,952 28-10
18-06-215720,0044,6035,54+1,44 +4,1% ----44,6044,601 6-1
18-06-21 22,00--33,59+1,43 +4,3% --------0 --
18-06-21924,0013,4031,65+1,44 +4,5% --------9 18-1
18-06-212926,0037,1029,74+1,42 +4,8% ----37,1037,102 11-1
18-06-21728,0036,6027,85+1,42 +5,1% ----36,6036,601 4-1
18-06-21329,0029,9526,91+1,42 +5,3% ----29,9529,853 17-11
18-06-216130,0033,0025,98+1,41 +5,4% --------5 7-1
18-06-2113232,0029,7024,14+1,38 +5,7% ----29,7029,7016 18-1
18-06-213334,0029,0022,33+1,36 +6,1% ----29,0029,001 25-11
18-06-2124135,0028,8021,44+1,35 +6,3% ----28,8028,8010 26-11
18-06-2118436,0023,4020,57+1,32 +6,4% ----23,4023,401 21-1
18-06-213538,0024,7518,84+1,29 +6,8% ----24,7524,751 7-12
18-06-2117740,0017,5917,29+1,12 +6,5% ----19,4017,592 21-1
18-06-217942,0016,4015,58+1,18 +7,6% ----16,4016,402 21-1
18-06-2110944,0020,8014,06+1,10 +7,8% ----20,8820,809 15-1
18-06-2121745,0019,5013,33+1,07 +8,0% ----19,5019,501 15-1
18-06-218246,0020,8012,61+1,05 +8,3% ----20,8020,606 7-1
18-06-2140548,0016,2511,25+1,01 +9,0% ----16,2515,954 19-1
18-06-2129850,0010,609,99+0,89 +8,9% ----10,6010,601 22-1
18-06-2113852,0011,508,77+0,85 +9,7% ----11,5011,501 21-1
18-06-218254,007,907,69+0,76 +9,9% ----7,907,506 22-1
18-06-214356,006,506,62+0,77 +11,6% ----6,506,501 22-1
18-06-2153158,006,205,72+0,73 +12,8% ----6,206,00245 22-1
18-06-2128360,004,854,98+0,64 +12,9% ----5,104,858 22-1
18-06-2139165,003,793,51+0,45 +12,8% --4,253,793,554 22-1
18-06-2146570,002,572,27+0,49 +21,6% ----2,572,4034 22-1
18-06-2188780,001,341,12+0,26 +23,2% ----1,341,342 22-1
18-06-2129190,000,680,66+0,15 +22,7% ----0,830,6559 21-1
18-06-2174100,000,450,40+0,15 +37,5% ----0,630,4520 20-1
17-09-2123024,0036,3031,80+1,44 +4,5% --------6 21-1
17-09-211026,0035,4529,93+1,44 +4,8% ----35,4535,451 9-12
17-09-215328,0029,6028,11+1,42 +5,1% ----29,6029,603 21-1
17-09-21229,0028,6527,21+1,40 +5,1% ----28,6528,652 21-1
17-09-213230,0028,6026,32+1,40 +5,3% ----30,4028,605 21-1
17-09-218232,0027,0024,55+1,38 +5,6% ----27,0027,001 21-1
17-09-216534,0023,6522,86+1,32 +5,8% ----23,6523,651 22-1
17-09-21936,0021,2021,19+1,30 +6,1% ----21,2021,201 22-1
17-09-2123838,0020,6919,58+1,26 +6,4% ----20,6920,69209 22-1
17-09-2161340,0019,0818,04+1,22 +6,8% ----19,8019,08143 22-1
17-09-212442,0024,2516,56+1,15 +6,9% ----24,2524,252 14-1
17-09-214144,0016,1415,16+1,09 +7,2% ----16,1416,141 21-1
17-09-2112345,0015,2514,50+1,05 +7,2% ----15,3015,2540 22-1
17-09-21346,0018,9213,81+0,98 +7,1% ----18,9218,923 13-1
17-09-211048,0017,4612,58+0,85 +6,8% ----17,4617,463 13-1
17-09-2112050,0012,0011,39+0,79 +6,9% ----12,0012,001 22-1
17-09-211052,0015,5010,24+0,72 +7,0% ----15,5015,501 15-1
17-09-213854,0010,209,24+0,63 +6,8% ----10,2010,201 21-1
17-09-2111455,0010,608,73+0,69 +7,9% ----10,6010,602 21-1
17-09-216956,0013,158,36+0,55 +6,6% ----13,1513,1533 14-1
17-09-2111158,007,457,50+0,46 +6,1% ----7,457,4510 21-1
17-09-2127360,007,066,60+0,43 +6,5% ----7,066,755 22-1
17-09-2112765,005,255,02+0,30 +6,0% ----5,255,105 22-1
17-09-2136570,003,853,81+0,20 +5,2% 3,005,003,953,808 22-1
17-09-2122680,002,402,23+0,11 +4,9% ----2,402,20120 22-1
17-09-2120990,001,321,41+0,03 +2,1% ----1,751,3234 21-1
17-09-21165100,000,900,78+0,13 +16,7% ----0,950,8733 21-1
17-12-21240,0020,5018,70+1,15 +6,1% ----20,5020,502 21-1
17-12-21345,0021,6015,35+0,98 +6,4% --19,8021,6021,601 14-1
17-12-213950,0013,5512,32+0,94 +7,6% ----13,5512,507 22-1
17-12-21554,0014,2010,37+0,68 +6,6% ----14,3514,154 19-1
17-12-213855,0010,159,98+0,59 +5,9% ----10,9010,155 21-1
17-12-21 56,009,459,58+0,49 +5,1% ----9,459,453 22-1
17-12-211158,009,208,75+0,46 +5,3% ----9,258,807 22-1
17-12-2128760,008,287,95+0,43 +5,4% ----8,408,011.900 22-1
17-12-2110565,006,306,32+0,32 +5,1% ----7,456,30150 22-1
17-12-2127770,005,255,07+0,19 +3,7% ----5,254,955 22-1
17-12-213980,003,273,24+0,08 +2,5% 2,95--3,272,9521 22-1
17-12-214390,002,252,16+0,01 +0,5% ----2,252,106 22-1
17-12-2190100,001,451,57-0,10 -6,4% ----1,451,451 22-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by