Close sub menu
Opties UNILEVER PLC (UN)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 48,6148,46+0,15 +0,3% 48,96548,58420.64011:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-12-2022)
Totaal volume 8.929 (3.364 Calls, 5.565 Puts)
Totaal open interest bij opening 250.518 (104.262 Calls, 146.256 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-12-22 25,0020,8823,78-0,31 -1,3% ----20,8820,8875 29-9
16-12-22128,0019,7520,79-0,31 -1,5% ----19,7519,752 3-8
16-12-22 30,0014,4518,80-0,30 -1,6% ----14,4514,459 27-10
16-12-221835,0013,1513,85-0,28 -2,0% ----13,1513,151 5-12
16-12-22 36,00--12,86-0,28 -2,2% --------0 --
16-12-22 38,006,9010,87-0,28 -2,6% ----7,256,90200 11-11
16-12-2211340,008,658,86-0,29 -3,3% --------2 5-12
16-12-2232042,006,456,85-0,30 -4,4% ----6,456,453 5-12
16-12-22 43,003,425,84-0,30 -5,1% ----3,423,422 16-11
16-12-2263744,004,414,84-0,30 -6,2% ----4,424,417 5-12
16-12-226.64345,003,553,85-0,30 -7,8% ----3,553,12545 16:33
16-12-227.00246,002,602,87-0,29 -10,1% ----2,602,1557 17:19
16-12-22 46,50--2,40-0,29 -12,1% --------0 --
16-12-223.24147,001,531,94-0,27 -13,9% ----1,801,32955 16:00
16-12-22 47,501,261,52-0,26 -17,1% ----1,261,26103 17:04
16-12-228.32148,000,761,13-0,22 -19,5% ----0,960,63379 15:10
16-12-2221348,500,600,80-0,19 -23,8% ----0,600,45220 16:25
16-12-221.06849,000,390,53-0,15 -28,3% ----0,390,29135 16:45
16-12-22 49,500,150,33-0,11 -33,3% ----0,150,151 14:25
16-12-225.29850,000,100,19-0,07 -36,8% ----0,120,0763 15:44
16-12-22 51,00--0,06-0,02 -33,3% --------0 --
16-12-2210152,000,030,010,00 0,0% --0,170,030,031 30-11
16-12-22 54,00--0,010,00 0,0% --------0 --
16-12-223.91055,000,010,010,00 0,0% ----0,010,012 23-11
16-12-221.01260,000,020,010,00 0,0% ----0,020,0210 1-12
16-12-2222565,000,040,010,00 0,0% ----0,040,042 13-5
16-12-2257270,000,010,010,00 0,0% ----0,010,011 24-6
16-12-2257480,000,080,010,00 0,0% ----0,080,082 4-3
20-01-233830,0018,4518,86-0,33 -1,7% ----18,4518,4525 2-12
20-01-23 35,009,9513,88-0,30 -2,2% ----9,959,951 27-10
20-01-23 36,00--12,90-0,32 -2,5% --------0 --
20-01-23 38,00--10,90-0,32 -2,9% --------0 --
20-01-23540,008,758,93-0,30 -3,4% ----8,758,751 1-12
20-01-237942,004,906,98-0,32 -4,6% ----5,004,9077 18-11
20-01-2322443,002,586,00-0,29 -4,8% ----2,582,56224 26-10
20-01-231.20444,003,965,04-0,29 -5,8% ----3,963,961 28-11
20-01-2334145,003,694,10-0,28 -6,8% ----3,693,691 5-12
20-01-2321446,002,593,20-0,27 -8,4% ----2,592,542 13:44
20-01-2379247,002,102,37-0,24 -10,1% ----2,101,785 16:11
20-01-2358048,001,431,64-0,21 -12,8% ----1,431,16100 16:27
20-01-2329949,000,871,05-0,17 -16,2% ----0,870,7077 16:03
20-01-232.17150,000,500,61-0,12 -19,7% ----0,500,4413 17:00
20-01-23351,000,300,32-0,07 -21,9% ----0,300,273 2-12
20-01-2355852,000,120,15-0,03 -20,0% --0,220,130,122 29-11
20-01-23354,000,020,04-0,02 -50,0% --------3 1-12
20-01-23156,000,010,010,00 0,0% ----0,010,011 29-11
17-02-23 30,00--18,93-0,30 -1,6% --------0 --
17-02-23 35,00--13,98-0,30 -2,1% --------0 --
17-02-23 40,00--9,10-0,32 -3,5% --------0 --
17-02-23 42,00--7,17-0,31 -4,3% --------0 --
17-02-23 44,00--5,32-0,30 -5,6% --------0 --
17-02-23 45,003,934,43-0,27 -6,1% ----3,933,931 5-12
17-02-23946,003,103,59-0,24 -6,7% ----3,193,103 15:12
17-02-2330247,002,402,83-0,23 -8,1% ----2,522,403 15:06
17-02-2377748,001,862,15-0,20 -9,3% ----1,861,75362 16:02
17-02-2312849,001,381,56-0,17 -10,9% ----1,381,20105 16:46
17-02-2311650,000,921,09-0,13 -11,9% ----0,960,9232 5-12
17-02-23 51,00--0,73-0,11 -15,1% --------0 --
17-02-231352,000,410,46-0,07 -15,2% ----0,480,414 1-12
17-02-23554,000,130,17-0,03 -17,6% ----0,130,135 30-11
17-02-23 56,00--0,06-0,01 -16,7% --------0 --
17-03-233628,0020,5320,93-0,30 -1,4% ----20,5320,5325 2-12
17-03-23 30,0016,4218,93-0,30 -1,6% ----16,4216,421 10-11
17-03-23 35,0013,4014,00-0,27 -1,9% ----13,4013,402 5-12
17-03-231238,009,9511,05-0,27 -2,4% ----9,959,953 28-11
17-03-2342340,008,329,10-0,27 -3,0% ----8,328,3210 23-11
17-03-231.28842,007,157,23-0,30 -4,1% ----7,157,152 2-12
17-03-2358644,005,005,37-0,26 -4,8% ----5,005,003 5-12
17-03-231.54645,003,954,55-0,28 -6,2% ----3,953,951 30-11
17-03-231.05946,003,263,72-0,24 -6,5% ----3,263,2615 15:00
17-03-233.54548,002,102,32-0,19 -8,2% ----2,101,927 16:32
17-03-231.13550,001,071,28-0,15 -11,7% ----1,110,9847 15:54
17-03-2321755,000,170,17-0,03 -17,6% ----0,170,171 1-12
17-03-23 60,00--0,010,00 0,0% --------0 --
17-03-23 70,00--0,010,00 0,0% --------0 --
16-06-23628,0020,8520,96-0,30 -1,4% ----20,8520,803 1-12
16-06-23 30,0016,1518,98-0,30 -1,6% ----16,1516,105 18-7
16-06-239735,0013,5514,05-0,29 -2,1% ----13,5513,553 30-11
16-06-2371640,009,009,25-0,24 -2,6% ----9,009,002 1-12
16-06-237942,007,307,45-0,27 -3,6% ----7,307,301 1-12
16-06-2339444,005,255,79-0,26 -4,5% ----5,255,252 14:02
16-06-231.85345,005,004,99-0,23 -4,6% ----5,005,001 1-12
16-06-2365646,003,834,26-0,21 -4,9% ----3,833,822 30-11
16-06-232.37748,002,772,97-0,18 -6,1% ----2,772,7732 16:10
16-06-231.38550,001,801,94-0,14 -7,2% ----1,801,6113 17:15
16-06-231.68055,000,500,52-0,05 -9,6% ----0,510,503 1-12
16-06-2339360,000,120,11-0,01 -9,1% ----0,120,1210 1-12
16-06-23 70,00--0,010,00 0,0% --------0 --
15-09-23530,0018,8519,01-0,30 -1,6% ----18,8518,851 1-12
15-09-23 35,00--14,15-0,27 -1,9% --------0 --
15-09-23240,009,109,45-0,24 -2,5% ----9,109,102 2-12
15-09-232042,005,677,77-0,24 -3,1% ----5,675,6710 15-11
15-09-2321344,005,906,19-0,21 -3,4% ----5,905,902 30-11
15-09-2321046,004,804,81-0,20 -4,2% ----4,804,803 1-12
15-09-2373048,003,253,59-0,17 -4,7% ----3,253,251 24-11
15-09-2342850,002,302,58-0,15 -5,8% ----2,302,301 5-12
15-09-2320655,000,960,94-0,07 -7,4% ----0,960,9310 1-12
15-09-23 60,00--0,29-0,02 -6,9% --------0 --
15-09-23 70,00--0,040,00 0,0% --------0 --
15-12-231125,0023,7523,96-0,33 -1,4% ----23,7523,752 1-12
15-12-231830,0017,8519,01-0,28 -1,5% ----17,8517,851 22-11
15-12-2362435,0013,4514,20-0,24 -1,7% ----13,4513,2010 28-11
15-12-233.68240,009,609,69-0,21 -2,2% ----9,609,353 2-12
15-12-236.82145,005,805,93-0,17 -2,9% ----5,805,8050 2-12
15-12-235.06050,002,963,13-0,15 -4,8% ----2,962,7021 17:09
15-12-233.11455,001,221,36-0,07 -5,1% ----1,221,2216 15:55
15-12-231.47260,000,500,51-0,03 -5,9% --0,800,500,502 2-12
15-12-2320365,000,180,19-0,01 -5,3% ----0,180,181 25-10
15-12-2359770,000,100,09-0,01 -11,1% ----0,100,1010 1-12
15-12-2323480,000,020,04-0,03 -75,0% ----0,020,0210 1-9
21-06-24 30,00--19,05-0,29 -1,5% --------0 --
21-06-2448135,0011,5014,32-0,26 -1,8% ----11,5011,50131 4-11
21-06-24740,009,5010,09-0,26 -2,6% ----9,509,501 25-11
21-06-248645,004,656,58-0,20 -3,0% ----4,654,655 28-10
21-06-2411650,002,323,91-0,16 -4,1% ----2,322,3287 27-10
21-06-2411755,001,902,05-0,11 -5,4% ----1,901,902 30-11
21-06-243060,000,931,00-0,07 -7,0% ----0,930,9310 30-11
20-12-241425,0023,5523,98-0,32 -1,3% ----23,5523,554 2-12
20-12-241830,0018,0019,13-0,27 -1,4% ----18,0018,001 22-11
20-12-2471535,0014,4014,52-0,29 -2,0% ----14,4014,2036 1-12
20-12-2455140,0010,1510,51-0,25 -2,4% ----10,1510,106 30-11
20-12-2461345,006,857,18-0,20 -2,8% ----6,856,857 2-12
20-12-241.75850,004,384,55-0,16 -3,5% --5,654,384,382 2-12
20-12-241.27955,002,552,69-0,11 -4,1% --2,902,552,555 30-11
20-12-2488160,001,471,50-0,08 -5,3% 0,48--1,471,471 1-12
20-12-2414470,000,350,42-0,03 -7,1% ----0,350,3520 5-12
20-12-2440780,000,150,140,00 0,0% ----0,160,152 30-11
19-12-25225,0020,5524,00-0,29 -1,2% ----20,5520,551 24-10
19-12-252830,0018,5519,23-0,30 -1,6% ----18,5518,554 30-11
19-12-2566140,0010,5111,11-0,23 -2,1% ----10,5110,511 25-11
19-12-2578545,007,908,08-0,20 -2,5% ----7,907,905 1-12
19-12-2584450,005,495,64-0,16 -2,8% --24,505,505,4510 1-12
19-12-2574660,002,402,42-0,09 -3,7% 1,50--2,402,3011 1-12
19-12-2589080,000,370,42-0,07 -16,7% ----0,370,37100 1-12
18-12-26425,0023,7524,05-0,32 -1,3% ----23,7523,752 1-12
18-12-2615830,0019,0019,35-0,32 -1,7% ----19,0019,0050 1-12
18-12-261.06640,0011,5011,68-0,22 -1,9% ----11,5011,505 2-12
18-12-2683345,008,908,78-0,20 -2,3% ----8,908,325 17:20
18-12-2630650,006,006,34-0,08 -1,3% ----6,256,005 5-12
18-12-2639760,003,253,28-0,10 -3,0% 2,703,253,253,252 2-12
18-12-266180,000,580,78-0,03 -3,8% ----0,580,581 10-11
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by