Close sub menu
Opties UNILEVER PLC (UN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 55,8755,95-0,08 -0,1% 55,9555,461.728.08517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-12-2025)
Totaal volume 1.315 (813 Calls, 502 Puts)
Totaal open interest bij opening 73.931 (55.279 Calls, 18.652 Puts)
Call / Put ratio 1,62
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 25,00------ -- ---------- --
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 30,00------ -- ---------- --
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------ -- ---------- --
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------ -- ---------- --
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 50,00------ -- ---------- --
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------ -- ---------- --
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 80,00------ -- ---------- --
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00------ -- --------0 --
20-03-26 20,00--32,55-- -- --------0 --
20-03-26 22,00--30,56-- -- --------0 --
20-03-26 24,00--28,57-- -- --------0 --
20-03-26 26,00--26,58-- -- --------0 --
20-03-26 28,00--24,59-- -- --------0 --
20-03-26 30,00--22,60-- -- --------0 --
20-03-26 35,00--17,64-- -- --------0 --
20-03-26 38,00--14,67-- -- --------0 --
20-03-26 40,0012,8512,70-- -- ----12,8512,752 12-11
20-03-26 42,00--10,73-- -- --------0 --
20-03-26 44,008,358,79-- -- ----8,358,302 15-12
20-03-2638445,007,657,83-0,08 -1,0% ----7,657,651 15-12
20-03-26 46,006,106,89-- -- ----6,106,104 10-10
20-03-26 48,004,905,10-0,20 -3,9% ----4,904,906 19-12
20-03-26 50,003,253,51-0,26 -7,4% ----3,253,251 19-12
20-03-26 52,002,322,20-- -- --2,702,322,3210 18-12
20-03-26 54,001,231,26-0,03 -2,4% ----1,231,1619 19-12
20-03-26 56,000,690,69-- -- ----0,690,682 18-12
20-03-26 58,000,320,36-0,04 -11,1% ----0,350,326 19-12
20-03-26 60,000,130,18-- -- ----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--30,56-- -- --------0 --
19-06-26 24,00--28,56-- -- --------0 --
19-06-26 26,00--26,57-- -- --------0 --
19-06-26 28,00--24,59-- -- --------0 --
19-06-26 30,00--22,60-- -- --------0 --
19-06-26 35,00--17,64-- -- --------0 --
19-06-26 38,00--14,69-- -- --------0 --
19-06-26 40,0011,9512,74-- -- ----11,9511,902 13-10
19-06-26 42,00--10,81-- -- --------0 --
19-06-26 44,007,808,94-- -- ----7,807,804 2-12
19-06-26 45,008,208,04-- -- ----8,208,201 18-12
19-06-26 46,006,107,17-- -- ----6,106,104 2-12
19-06-26 48,005,655,54-- -- ----5,655,656 18-12
19-06-26 50,004,094,10-- -- ----4,094,0920 18-12
19-06-26 52,002,842,94-0,10 -3,4% ----2,842,67181 19-12
19-06-26 54,001,792,01-0,22 -10,9% ----1,891,7941 19-12
19-06-26 55,001,371,65-- -- --2,851,371,372 17-12
19-06-26 56,001,301,32-- -- ----1,301,3020 18-12
19-06-26 58,000,650,84-- -- ----0,650,5726 4-12
19-06-26 60,000,550,53-- -- ----0,550,5575 18-12
19-06-26 65,000,300,20-- -- ----0,300,302 23-10
19-06-26 70,000,060,08-- -- ----0,080,063 7-10
19-06-26 80,000,010,01-- -- ----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--30,55-- -- --------0 --
18-09-26 24,00--28,56-- -- --------0 --
18-09-26 26,00--26,57-- -- --------0 --
18-09-26 28,00--24,58-- -- --------0 --
18-09-26 30,00--22,60-- -- --------0 --
18-09-26 35,00--17,65-- -- --------0 --
18-09-26 38,0015,2414,72-- -- ----15,2415,245 7-11
18-09-26 40,00--12,80-- -- --------0 --
18-09-26 42,00--10,94-- -- --------0 --
18-09-26 44,007,809,16-- -- ----7,807,8010 3-12
18-09-26 46,00--7,51-- -- --------0 --
18-09-26 48,005,256,01-- -- ----5,255,252 9-12
18-09-26 50,004,824,69-- -- ----4,824,825 1-12
18-09-2614752,003,453,56-0,10 -2,8% ----3,453,4520 19-12
18-09-26 54,002,502,65-0,15 -5,7% ----2,502,501 19-12
18-09-26 56,001,751,91-- -- ----1,751,752 12-12
18-09-26 58,001,021,37-- -- ----1,021,023 3-12
18-09-26 60,000,820,97-- -- ----0,820,824 4-12
18-09-26 65,00--0,41-- -- --------0 --
18-09-265070,000,200,19-0,01 -5,3% ----0,200,2050 1-12
18-09-26 80,00--0,07-- -- --------0 --
18-09-26 90,00--0,03-- -- --------0 --
18-12-26 25,0026,1627,56-- -- ----26,1625,9050 4-12
18-12-26 30,0022,2022,60-- -- ----22,2022,204 17-12
18-12-26 35,0017,9017,67-- -- ----17,9017,901 14-8
18-12-26 40,0012,9512,89-- -- ----12,9512,9510 18-12
18-12-26 45,008,758,57-- -- ----8,758,751 18-12
18-12-26 50,004,925,07-0,15 -3,0% --5,154,944,9220 19-12
18-12-26 55,002,622,71-- -- 1,902,952,622,625 15-12
18-12-26 60,001,301,35-- -- 0,851,401,301,301 17-12
18-12-26 65,000,580,63-- -- ----0,580,582 4-12
18-12-26 70,000,310,32-- -- ----0,310,311 21-11
18-12-26 80,000,120,10-- -- ----0,120,121 12-12
18-12-26 90,00--0,05-- -- --------0 --
18-12-262100,000,020,02-- -- ----0,020,012 7-10
18-06-27 25,00--27,56-- -- --------0 --
18-06-27 30,00--22,59-- -- --------0 --
18-06-27 35,0017,6017,69-- -- ----17,6017,604 31-10
18-06-27 40,0012,1013,07-- -- ----12,1012,0530 3-12
18-06-27 45,0010,099,06-- -- ----10,0910,092 23-10
18-06-2733950,005,555,78-0,09 -1,6% ----5,555,5520 19-12
18-06-27 55,003,283,43-- -- ----3,403,283 12-12
18-06-27 60,001,771,89-- -- ----1,771,771 21-11
18-06-27 70,000,410,55-- -- ----0,410,411 15-10
18-06-27 80,00--0,18-- -- --------0 --
18-06-27 90,00--0,07-- -- --------0 --
18-06-27 100,00--0,03-- -- --------0 --
17-12-27 25,00--27,55-- -- --------0 --
17-12-27 30,0022,5022,58-- -- ----22,5022,501 14-10
17-12-27 35,0017,2017,71-- -- ----17,2017,201 11-12
17-12-27 40,0013,1013,16-- -- ----13,1013,101 17-12
17-12-27 45,007,709,27-- -- ----7,707,702 9-12
17-12-27 50,006,306,20+0,10 +1,6% ----6,306,305 19-12
17-12-27 55,004,003,90-- -- ----4,003,992 18-12
17-12-27 60,002,392,31-- -- 1,84--2,392,391 18-12
17-12-2717565,001,391,39-0,15 -10,8% ----1,391,3916 25-11
17-12-27 70,000,830,82-- -- ----0,830,8315 24-11
17-12-27 80,000,370,32-- -- ----0,370,375 17-11
17-12-27 90,00--0,12-- -- --------0 --
17-12-27 100,00--0,06-- -- --------0 --
15-12-28 20,00--32,54-- -- --------0 --
15-12-28 25,00--27,56-- -- --------0 --
15-12-28 30,0023,7422,67-- -- ----23,7423,743 29-8
15-12-28 35,0017,0517,97-- -- ----17,0517,051 17-12
15-12-28 40,0013,5513,63-- -- ----13,5513,551 16-12
15-12-28 45,0010,009,97-- -- ----10,0010,001 18-12
15-12-28 50,007,107,01+0,09 +1,3% ----7,107,103 19-12
15-12-28 55,004,754,77-- -- 4,554,754,754,751 18-12
15-12-28 60,003,453,16-- -- ----3,453,451 11-12
15-12-28 65,001,992,02-- -- ----1,991,991 10-12
15-12-28 70,001,351,37-- -- ----1,351,344 17-12
15-12-2818180,000,640,65-0,01 -1,5% ----0,690,6422 1-12
15-12-28 90,00--0,28-- -- --------0 --
15-12-28 100,000,180,13-- -- ----0,180,181 13-2
15-12-28 120,000,050,02-- -- ----0,050,051 20-10
21-12-29 20,0033,2032,53-- -- ----33,2033,203 17-10
21-12-29 25,00--27,54-- -- --------0 --
21-12-29 30,0022,4522,58-- -- ----22,4522,4510 17-12
21-12-29 35,0017,9017,92-- -- ----17,9517,902 15-12
21-12-29 40,0013,9514,00-- -- ----13,9513,505 16-12
21-12-29 45,009,8010,67-- -- ----9,809,8010 11-12
21-12-29 50,007,657,87-0,22 -2,8% ----7,657,65100 19-12
21-12-29 55,005,905,62-- -- --5,655,905,1018 15-12
21-12-29 60,004,503,97-- -- ----4,504,501 18-12
21-12-29 70,001,981,97-- -- ----1,981,981 15-12
21-12-29 80,001,001,10-- -- ----1,001,003 17-11
21-12-29 90,000,430,59-- -- ----0,430,431 10-10
21-12-29 100,00--0,31-- -- --------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?