Close sub menu
Opties UNILEVER PLC (UN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 55,5855,45+0,13 +0,2% 55,7455,34119.81611:54

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-12-2025)
Totaal volume 265 (195 Calls, 70 Puts)
Totaal open interest bij opening 78.130 (58.037 Calls, 20.093 Puts)
Call / Put ratio 2,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 20,0033,1532,46-0,08 -0,2% 32,2532,6033,1533,152 5-11
19-12-25 22,00--30,46-- -- 30,2530,60----0 --
19-12-25 24,0030,3328,46-- -- 28,2528,6030,3330,2666 14-5
19-12-25 25,00------ -- --------0 --
19-12-25 26,0027,2326,46-- -- 26,2526,6027,2727,2326 5-11
19-12-25 28,00--24,46-0,08 -0,3% 24,2524,60----0 --
19-12-25 30,00------ -- --------0 --
19-12-25 34,00--18,46-- -- 18,2518,60----0 --
19-12-25 35,0018,2717,46-0,08 -0,5% 17,2517,6018,2718,262 5-11
19-12-25 36,00--16,46-0,08 -0,5% 16,2516,60----0 --
19-12-25538,0014,7414,46-0,08 -0,6% 14,2514,6014,7414,745 7-11
19-12-25 40,00------ -- --------0 --
19-12-25 42,0011,2110,46-- -- 10,2510,6011,2511,1836 5-11
19-12-251444,008,358,46-0,08 -0,9% 8,258,608,358,354 18-12
19-12-25 45,00------ -- --------0 --
19-12-25146,005,806,46-- -- 6,256,605,805,801 9-12
19-12-256547,005,305,46-- -- 5,255,605,305,3010 18-12
19-12-25 47,50--4,96-- -- 4,775,10----0 --
19-12-251448,004,194,46-0,27 -6,1% 4,284,574,194,191 19-12
19-12-25 48,50--3,96-- -- 3,784,07----0 --
19-12-255549,002,803,46-- -- 3,293,582,802,353 9-12
19-12-25 49,50--2,96-- -- 2,783,07----0 --
19-12-25 50,00------ -- --------0 --
19-12-25 50,50--1,97-- -- 1,782,07----0 --
19-12-2576651,001,411,48-0,07 -4,7% 1,291,581,411,1827 19-12
19-12-252051,500,921,00-- -- 0,781,070,920,921 17-12
19-12-252.45552,000,430,54-0,11 -20,4% 0,210,640,430,18156 19-12
19-12-251052,500,330,21-- -- --0,150,330,3310 11-12
19-12-2517.45653,000,010,07-0,06 -85,7% --0,030,020,0176 19-12
19-12-25 53,50--0,02-- -- --0,09----0 --
19-12-2519.45354,000,010,03-0,02 -66,7% --0,010,010,0189 19-12
19-12-257.41855,000,010,03-0,02 -66,7% --0,010,010,0131 19-12
19-12-252.79556,000,010,010,00 0,0% --0,080,010,019 19-12
19-12-2571257,000,020,01+0,01 +100,0% --------683 9-12
19-12-251.67258,000,080,01+0,07 +700,0% --0,080,080,081 19-12
19-12-25259,000,040,01-- -- ----0,040,041 6-11
19-12-25 60,00------ -- --------0 --
19-12-2528062,000,010,010,00 0,0% ----0,010,013 9-12
19-12-2521564,000,040,01-- -- --0,080,040,042 21-10
19-12-257968,000,080,01+0,07 +700,0% ----0,080,081 12-12
19-12-2549070,000,020,01-- -- ----0,020,0210 23-7
19-12-25 72,00--0,01-- -- --------0 --
19-12-25 76,00------ -- ---------- --
19-12-25 80,00------ -- --------0 --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00------ -- --------0 --
20-03-26 20,00--32,47-- -- --------0 --
20-03-26 22,00--30,48-- -- --------0 --
20-03-26 24,00--28,49-- -- --------0 --
20-03-26 26,00--26,50-- -- --------0 --
20-03-26 28,00--24,51-- -- --------0 --
20-03-26 30,00--22,52-- -- --------0 --
20-03-26 35,00--17,56-- -- --------0 --
20-03-26 38,00--14,59-- -- --------0 --
20-03-26 40,0012,8512,61-- -- ----12,8512,752 12-11
20-03-26 42,00--10,65-- -- --------0 --
20-03-26 44,008,408,70-0,30 -3,4% ----8,408,401 13:25
20-03-2638445,007,657,75-0,43 -5,5% ----7,657,651 15-12
20-03-26 46,006,106,80-- -- ----6,106,104 10-10
20-03-26 48,004,905,02-- -- ----4,904,906 19-12
20-03-26 50,003,073,42-0,35 -10,2% ----3,073,071 15:13
20-03-26 52,001,952,12-0,17 -8,0% --2,701,951,951 22-12
20-03-26 54,001,131,21-0,08 -6,6% ----1,131,1332 22-12
20-03-26 56,000,690,64-- -- ----0,690,682 18-12
20-03-26 58,000,240,33-0,09 -27,3% ----0,260,243 14:17
20-03-26 60,000,130,16-- -- ----0,130,133 16-12
20-03-26 65,000,150,02-- -- ----0,150,151 23-10
20-03-262470,000,070,01-- -- ----0,070,071 23-6
20-03-26 80,00--0,01-- -- --0,05----0 --
20-03-26 90,00--0,01-- -- --------0 --
20-03-26 100,00--0,01-- -- --------0 --
19-06-26 22,00--30,48-- -- --------0 --
19-06-26 24,00--28,49-- -- --------0 --
19-06-26 26,00--26,50-- -- --------0 --
19-06-26 28,00--24,51-- -- --------0 --
19-06-26 30,00--22,52-- -- --------0 --
19-06-26 35,00--17,56-- -- --------0 --
19-06-26 38,00--14,61-- -- --------0 --
19-06-26 40,0011,9512,66-- -- ----11,9511,902 13-10
19-06-26 42,00--10,73-- -- --------0 --
19-06-26 44,007,808,86-- -- ----7,807,804 2-12
19-06-26 45,008,207,95-- -- ----8,208,201 18-12
19-06-26 46,006,107,08-- -- ----6,106,104 2-12
19-06-26 48,005,655,45-- -- ----5,655,656 18-12
19-06-26 50,004,094,02-- -- ----4,094,0920 18-12
19-06-26 52,002,652,83-0,18 -6,4% ----2,722,6540 22-12
19-06-26 54,001,811,91-0,10 -5,2% ----1,821,8050 22-12
19-06-26 55,001,451,55-0,10 -6,5% --2,851,471,4530 22-12
19-06-26 56,001,301,25-- -- ----1,301,3020 18-12
19-06-26 58,000,650,79-- -- ----0,650,5726 4-12
19-06-26 60,000,550,49-- -- ----0,550,5575 18-12
19-06-26 65,000,300,18-- -- ----0,300,302 23-10
19-06-26 70,000,060,07-- -- ----0,080,063 7-10
19-06-263280,000,010,01-- -- ----0,010,012 7-10
19-06-26 90,00--0,01-- -- --------0 --
19-06-26 100,00--0,01-- -- --------0 --
18-09-26 22,00--30,47-- -- --------0 --
18-09-26 24,00--28,48-- -- --------0 --
18-09-26 26,00--26,49-- -- --------0 --
18-09-26 28,00--24,50-- -- --------0 --
18-09-26 30,00--22,52-- -- --------0 --
18-09-26 35,00--17,57-- -- --------0 --
18-09-26 38,0015,2414,64-- -- ----15,2415,245 7-11
18-09-26 40,00--12,72-- -- --------0 --
18-09-26 42,00--10,86-- -- --------0 --
18-09-26 44,007,809,08-- -- ----7,807,8010 3-12
18-09-26 46,00--7,42-- -- --------0 --
18-09-26 48,005,255,92-- -- ----5,255,252 9-12
18-09-26 50,004,824,59-- -- ----4,824,825 1-12
18-09-26 52,003,313,46-0,15 -4,3% ----3,313,3110 22-12
18-09-26 54,002,432,56-0,13 -5,1% ----2,432,4310 22-12
18-09-26 56,001,751,85-- -- ----1,751,752 12-12
18-09-26 58,001,021,32-- -- ----1,021,023 3-12
18-09-26 60,000,820,93-- -- ----0,820,824 4-12
18-09-26 65,00--0,39-- -- --------0 --
18-09-26 70,000,200,18-- -- ----0,200,2050 1-12
18-09-26 80,00--0,06-- -- --------0 --
18-09-26 90,00--0,03-- -- --------0 --
18-12-26 25,0026,1627,48-- -- ----26,1625,9050 4-12
18-12-26 30,0022,2022,51-- -- ----22,2022,204 17-12
18-12-26 35,0017,9017,59-- -- ----17,9017,901 14-8
18-12-26 40,0012,6012,81-0,21 -1,6% ----12,6012,605 22-12
18-12-26 45,008,758,48-- -- ----8,758,751 18-12
18-12-26 50,004,705,00-0,30 -6,0% --5,154,704,701 13:37
18-12-26 55,002,502,64-0,14 -5,3% 1,90--2,502,484 15:40
18-12-263.50360,001,301,30-0,14 -10,8% 0,851,401,301,301 17-12
18-12-26 65,000,580,60-- -- ----0,580,582 4-12
18-12-26 70,000,310,30-- -- ----0,310,311 21-11
18-12-26 80,000,120,07-- -- ----0,120,121 12-12
18-12-26 90,00--0,01-- -- --------0 --
18-12-262100,000,020,020,00 0,0% ----0,020,012 7-10
18-06-27 25,00--27,48-- -- --------0 --
18-06-27 30,00--22,51-- -- --------0 --
18-06-27 35,0017,6017,61-- -- ----17,6017,604 31-10
18-06-27 40,0012,1012,99-- -- ----12,1012,0530 3-12
18-06-27 45,0010,098,97-- -- ----10,0910,092 23-10
18-06-27 50,005,555,69-- -- ----5,555,5520 19-12
18-06-27 55,003,283,36-- -- ----3,403,283 12-12
18-06-27 60,001,771,82-- -- ----1,771,771 21-11
18-06-27 70,000,410,53-- -- ----0,410,411 15-10
18-06-27 80,00--0,14-- -- --------0 --
18-06-27 90,00--0,03-- -- --------0 --
18-06-27 100,00--0,01-- -- --------0 --
17-12-27 25,00--27,47-- -- --------0 --
17-12-27 30,0022,5022,50-- -- ----22,5022,501 14-10
17-12-27 35,0017,2017,63-- -- ----17,2017,201 11-12
17-12-27 40,0013,1013,07-- -- ----13,1013,101 17-12
17-12-27 45,007,709,30-- -- ----7,707,702 9-12
17-12-27 50,006,306,22-- -- ----6,306,305 19-12
17-12-27 55,004,003,86-- -- ----4,003,992 18-12
17-12-27 60,002,392,24-- -- 1,84--2,392,391 18-12
17-12-27 65,001,391,24-- -- ----1,391,3916 25-11
17-12-27 70,000,830,75-- -- ----0,830,8315 24-11
17-12-27 80,000,370,31-- -- ----0,370,375 17-11
17-12-27 90,00--0,10-- -- --------0 --
17-12-27 100,00--0,03-- -- --------0 --
15-12-28 20,00--32,46-- -- --------0 --
15-12-28 25,00--27,49-- -- --------0 --
15-12-28 30,0023,7422,59-- -- ----23,7423,743 29-8
15-12-2811535,0017,0517,90-0,41 -2,3% ----17,0517,051 17-12
15-12-28 40,0013,5513,45-- -- ----13,5513,551 16-12
15-12-28 45,0010,009,83-- -- ----10,0010,001 18-12
15-12-28 50,007,106,85-- -- ----7,107,103 19-12
15-12-28 55,004,754,60-- -- 3,804,754,754,751 18-12
15-12-28 60,003,453,03-- -- ----3,453,451 11-12
15-12-28 65,001,992,00-- -- ----1,991,991 10-12
15-12-28 70,001,351,35-- -- --1,331,351,344 17-12
15-12-28 80,000,640,64-- -- ----0,690,6422 1-12
15-12-28 90,00--0,28-- -- --------0 --
15-12-28 100,000,180,12-- -- ----0,180,181 13-2
15-12-28 120,000,050,02-- -- ----0,050,051 20-10
21-12-29 20,0033,2032,45-- -- ----33,2033,203 17-10
21-12-29 25,00--27,46-- -- --------0 --
21-12-29 30,0022,4522,48-- -- ----22,4522,4510 17-12
21-12-29 35,0017,9017,77-- -- ----17,9517,902 15-12
21-12-29 40,0013,9513,76-- -- ----13,9513,505 16-12
21-12-29 45,0010,8510,39+0,46 +4,4% ----10,8510,852 14:13
21-12-29 50,007,657,57-- -- ----7,657,65100 19-12
21-12-29 55,005,905,31-- -- --5,655,905,1018 15-12
21-12-29 60,004,003,84+0,16 +4,2% ----4,004,005 22-12
21-12-29 70,001,981,75-- -- ----1,981,981 15-12
21-12-29 80,001,000,93-- -- ----1,001,003 17-11
21-12-29 90,000,430,52-- -- ----0,430,431 10-10
21-12-29 100,00--0,30-- -- --------0 --
21-12-29 120,000,110,09-- -- ----0,110,1150 15-10
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?