Close sub menu
Opties UNILEVER PLC (UN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 51,8052,20-0,40 -0,8% 52,1051,441.348.55617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-11-2025)
Totaal volume 5.426 (4.952 Calls, 474 Puts)
Totaal open interest bij opening 25.988 (16.813 Calls, 9.175 Puts)
Call / Put ratio 10,45
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 24,00--27,12-- -- --------0 --
21-11-25 26,00--25,12-- -- --------0 --
21-11-25 28,00--23,12-- -- --------0 --
21-11-25 30,00--21,12-- -- --------0 --
21-11-25 34,00--17,12-- -- --------0 --
21-11-25 36,00--15,12-- -- --------0 --
21-11-25 38,00--13,12-- -- --------0 --
21-11-25540,0011,7511,13+0,62 +5,6% 11,8512,6511,7511,755 21-11
21-11-25 42,00--9,13-- -- 10,1010,55----0 --
21-11-25 44,00--7,13-- -- 8,108,55----0 --
21-11-25 45,008,266,13-- -- 7,107,558,268,2511 5-11
21-11-25 46,007,255,13-- -- 6,056,557,277,2527 5-11
21-11-25 47,006,154,12-- -- 5,105,506,156,156 5-11
21-11-25 47,50------ -- 4,614,99----0 --
21-11-25 48,005,153,13-- -- 4,144,485,155,152 5-11
21-11-25 48,50--2,63+1,23 +46,8% 3,653,95----0 --
21-11-25149,002,182,13-- -- 3,193,432,322,182 14-11
21-11-25 49,50--1,64-- -- 2,682,92----0 --
21-11-2520650,001,671,14+0,53 +46,5% 2,192,431,671,6051 21-11
21-11-2520950,501,240,68+1,18 +173,5% 1,681,911,241,00202 21-11
21-11-2524651,001,330,29+1,04 +358,6% 1,181,421,450,4485 21-11
21-11-2511451,500,690,08+0,78 +975,0% 0,680,920,690,2385 21-11
21-11-253.57452,000,330,01+0,32 +3200,0% 0,180,420,340,05152 21-11
21-11-254152,500,020,01+0,01 +100,0% --0,060,020,013 21-11
21-11-253.26453,000,020,020,00 0,0% --0,020,020,01128 21-11
21-11-252853,500,010,010,00 0,0% ----0,010,011 19-11
21-11-252.09154,000,010,010,00 0,0% --0,010,010,01121 21-11
21-11-252154,500,110,01-- -- ----0,120,1121 11-11
21-11-251.53355,000,010,05-0,04 -80,0% --0,010,010,014 21-11
21-11-25 55,50--0,04-- -- --------0 --
21-11-2553856,000,010,04-0,03 -75,0% ----0,010,011 20-11
21-11-2518557,000,010,03-- -- --0,020,010,011 12-11
21-11-257158,000,120,01-- -- --0,020,140,1241 23-10
21-11-25259,000,070,01-- -- --0,020,070,071 22-10
21-11-251160,000,010,02-0,01 -50,0% ----0,010,011 6-11
21-11-25 64,00--0,01-- -- --------0 --
21-11-25 68,00--0,01-- -- --------0 --
21-11-25 72,00--0,01-- -- --------0 --
21-11-25 76,00--0,01-- -- --------0 --
21-11-25 80,00--0,01-- -- --------0 --
19-12-25 20,0033,1532,23-- -- ----33,1533,152 5-11
19-12-25 22,00--30,23-- -- --------0 --
19-12-25 24,0030,3328,24-- -- ----30,3330,2666 14-5
19-12-25 25,0027,1527,24-- -- ----27,1527,152 25-11
19-12-25 26,0027,2326,24-- -- ----27,2727,2326 5-11
19-12-25 28,00--24,24-- -- --------0 --
19-12-25 30,0022,3522,25-- -- ----22,3522,351 24-11
19-12-25 34,00--18,25-- -- --------0 --
19-12-25 35,0018,2717,26-- -- ----18,2718,262 5-11
19-12-25 36,00--16,26-- -- --------0 --
19-12-25 38,0014,7414,26-- -- ----14,7414,745 7-11
19-12-25 40,0012,8712,26-- -- ----12,8712,878 11-11
19-12-25 42,0011,2110,29-- -- ----11,2511,1836 5-11
19-12-25 44,007,908,29-0,39 -4,7% ----7,907,902 11:33
19-12-25 45,008,157,29-- -- ----8,158,05108 5-11
19-12-25 46,006,706,29-- -- ----6,706,701 12-11
19-12-25 47,005,005,32-- -- ----5,005,0075 24-11
19-12-25 48,004,124,35-- -- ----4,394,126 24-11
19-12-25 49,003,353,39-- -- ----3,353,3535 25-11
19-12-25 50,002,302,51-0,21 -8,4% ----2,301,8863 15:27
19-12-25 51,001,321,71-0,39 -22,8% ----1,321,321 09:50
19-12-25 52,000,821,06-0,24 -22,6% ----0,920,69122 16:15
19-12-25 53,000,430,58-0,15 -25,9% ----0,430,342.093 15:33
19-12-25 54,000,190,27-0,08 -29,6% ----0,230,169 17:05
19-12-25 55,000,080,12-0,04 -33,3% ----0,080,082.003 11:07
19-12-25 56,000,040,05-0,01 -20,0% ----0,040,041 12:42
19-12-25 57,000,100,02-- -- ----0,100,101 14-11
19-12-25 58,000,020,01+0,01 +100,0% ----0,020,021 09:25
19-12-25259,000,040,01-- -- ----0,040,041 6-11
19-12-252.76460,000,030,01+0,02 +200,0% --0,070,030,032 21-11
19-12-2528762,000,040,01-- -- ----0,040,042 3-11
19-12-2521564,000,040,01-- -- --0,040,040,042 21-10
19-12-257968,000,100,01-- -- ----0,100,102 24-6
19-12-2549070,000,020,01-- -- ----0,020,0210 23-7
19-12-25 72,00--0,01-- -- --------0 --
19-12-25 76,00------ -- ---------- --
19-12-2581280,000,010,01-- -- ----0,010,011 18-6
19-12-25 90,00--0,01-- -- --------0 --
19-12-25 100,00------ -- --------0 --
20-03-26 20,00--32,32-- -- --------0 --
20-03-26 22,00--30,33-- -- --------0 --
20-03-26 24,00--28,34-- -- --------0 --
20-03-26 26,00--26,36-- -- --------0 --
20-03-26 28,00--24,37-- -- --------0 --
20-03-26 30,00--22,38-- -- --------0 --
20-03-26 35,00--17,44-- -- --------0 --
20-03-26 38,00--14,49-- -- --------0 --
20-03-26 40,0012,8512,52-- -- ----12,8512,752 12-11
20-03-26 42,00--10,57-- -- --------0 --
20-03-26 44,008,648,64-- -- ----8,658,6414 31-10
20-03-26 45,007,357,72-- -- ----7,357,351 21-11
20-03-26 46,006,106,80-- -- ----6,106,104 10-10
20-03-26 48,004,365,05-- -- ----4,364,3610 14-11
20-03-26 50,003,163,51-0,35 -10,0% ----3,162,9643 16:26
20-03-26 52,001,952,24-0,29 -12,9% ----1,991,9553 10:37
20-03-26 54,001,191,33-0,14 -10,5% ----1,191,106 14:29
20-03-26 56,000,600,74-0,14 -18,9% ----0,630,607 17:14
20-03-26 58,000,320,39-0,07 -17,9% ----0,350,322 10:50
20-03-26 60,000,170,21-0,04 -19,0% ----0,170,173 10:09
20-03-26 65,000,150,03-- -- ----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--30,33-- -- --------0 --
19-06-26 24,00--28,36-- -- --------0 --
19-06-26 26,00--26,38-- -- --------0 --
19-06-26 28,00--24,41-- -- --------0 --
19-06-26 30,00--22,44-- -- --------0 --
19-06-26 35,00--17,52-- -- --------0 --
19-06-26 38,00--14,57-- -- --------0 --
19-06-26 40,0011,9512,64-- -- ----11,9511,902 13-10
19-06-26 42,00--10,72-0,39 -3,6% --------0 --
19-06-26 44,008,558,87-- -- ----8,608,5517 8-8
19-06-26 45,008,027,97-- -- ----8,028,023 31-10
19-06-26 46,007,877,10-- -- ----7,877,774 17-10
19-06-26 48,005,405,48-- -- ----5,405,402 24-11
19-06-26 50,003,904,05-0,15 -3,7% ----3,903,902 15:30
19-06-26 52,002,622,86-0,24 -8,4% ----2,712,5163 14:11
19-06-26 54,001,901,96-0,06 -3,1% ----1,901,852 15:30
19-06-26 55,001,441,61-0,17 -10,6% ----1,461,3947 16:31
19-06-26 56,001,241,32-- -- ----1,241,242 25-11
19-06-26 58,000,900,86-- -- ----0,900,901 24-11
19-06-26 60,000,590,55-- -- ----0,620,594 24-11
19-06-26 65,000,300,20-- -- ----0,300,302 23-10
19-06-26 70,000,060,09-- -- ----0,080,063 7-10
19-06-26 80,000,010,01-- -- ----0,010,012 7-10
19-06-26 90,00--0,02-- -- --------0 --
19-06-26 100,00--0,02-- -- --------0 --
18-09-26 22,00--30,36-- -- --------0 --
18-09-26 24,00--28,36-- -- --------0 --
18-09-26 26,00--26,42-- -- --------0 --
18-09-26 28,00--24,42-- -- --------0 --
18-09-26 30,00--22,47-- -- --------0 --
18-09-26 35,00--17,57-- -- --------0 --
18-09-26 38,0015,2414,62-- -- ----15,2415,245 7-11
18-09-26 40,00--12,72-- -- --------0 --
18-09-26 42,00--10,87-- -- --------0 --
18-09-26 44,007,409,10-- -- ----7,407,401 30-9
18-09-26 46,00--7,43-- -- --------0 --
18-09-26 48,005,355,88-- -- ----5,355,153 17-11
18-09-26 50,003,904,56-- -- ----3,903,902 20-11
18-09-26 52,003,153,43-0,28 -8,2% ----3,203,1540 16:36
18-09-26 54,002,282,53-0,25 -9,9% ----2,282,283 13:08
18-09-26 56,001,851,84-- -- ----1,851,851 25-11
18-09-26 58,001,221,31-- -- ----1,221,222 25-11
18-09-26 60,001,050,92-- -- ----1,051,0540 16-10
18-09-26 65,00--0,39-- -- --------0 --
18-09-26 70,00--0,19-- -- --------0 --
18-09-26 80,00--0,06-- -- --------0 --
18-09-26 90,00--0,01-- -- --------0 --
18-12-26 25,0027,1327,42-0,29 -1,1% ----27,1327,1230 15:22
18-12-26 30,0022,4522,47-- -- ----22,4522,451 6-11
18-12-26 35,0017,9017,57-- -- ----17,9017,901 14-8
18-12-26 40,0012,5812,82-0,24 -1,9% ----12,5812,4531 15:22
18-12-26 45,007,458,53-- -- ----7,457,451 17-11
18-12-26 50,004,505,00-0,50 -10,0% ----4,664,507 10:11
18-12-26 55,002,442,61-0,17 -6,5% ----2,442,423 12:02
18-12-26 60,001,351,28-- -- ----1,351,351 24-11
18-12-26 65,000,540,61-- -- --------1.000 24-11
18-12-26 70,000,310,32-- -- ----0,310,311 21-11
18-12-26 80,000,110,12-- -- ----0,110,112 17-10
18-12-26 90,00--0,05-- -- --------0 --
18-12-26 100,000,020,01-- -- ----0,020,012 7-10
18-06-27 25,00--27,42-- -- --------0 --
18-06-27 30,00--22,52-- -- --------0 --
18-06-27 35,0017,6017,67-- -- ----17,6017,604 31-10
18-06-27 40,0010,9013,10-- -- ----11,1010,906 6-10
18-06-27 45,0010,099,00-- -- ----10,0910,092 23-10
18-06-27 50,005,415,69-- -- ----5,415,418 30-10
18-06-27 55,003,413,35-- -- ----3,433,3930 24-11
18-06-27 60,001,771,87-- -- ----1,771,771 21-11
18-06-27 70,000,410,56-- -- ----0,410,411 15-10
18-06-27 80,00--0,17-- -- --------0 --
18-06-27 90,00--0,040,00 0,0% --------0 --
18-06-27 100,00--0,01-- -- --------0 --
17-12-27 25,00--27,44-- -- --------0 --
17-12-27 30,0022,5022,52-- -- ----22,5022,501 14-10
17-12-27 35,0016,9517,74-- -- ----17,0016,9510 30-7
17-12-27 40,0013,0013,32-0,32 -2,4% ----13,0013,0010 15:21
17-12-27 45,009,829,38-- -- ----9,829,828 11-11
17-12-27 50,005,926,24-0,32 -5,1% ----5,925,8372 10:51
17-12-27 55,003,653,92-0,27 -6,9% ----3,683,60112 10:51
17-12-27 60,002,152,41-- -- ----2,152,156 19-11
17-12-27 65,001,391,48-- -- ----1,391,3916 25-11
17-12-27 70,000,830,88-- -- ----0,830,8315 24-11
17-12-27 80,000,370,32-- -- ----0,370,375 17-11
17-12-27 90,00--0,10-- -- --------0 --
17-12-27 100,00--0,06-- -- --------0 --
15-12-28 20,00--32,34-- -- --------0 --
15-12-28 25,00--27,36-- -- --------0 --
15-12-28 30,0023,7422,57-- -- ----23,7423,743 29-8
15-12-28 35,0019,7517,90-- -- ----19,9219,754 23-10
15-12-28 40,0012,8113,68-- -- ----12,8112,815 13-10
15-12-28 45,009,6510,01-- -- ----9,659,6510 14-10
15-12-28 50,006,807,11-- -- ----6,806,801 14-11
15-12-28 55,005,104,90-- -- ----5,105,002 21-11
15-12-28 60,003,103,29-- -- ----3,103,101 14-11
15-12-28 65,001,842,22-- -- ----1,841,841 15-10
15-12-28 70,001,351,47-- -- ----1,351,352 12-11
15-12-28 80,000,660,66-- -- ----0,660,661 2-9
15-12-28 90,00--0,31-- -- --------0 --
15-12-28 100,000,180,14-- -- ----0,180,181 13-2
15-12-28 120,000,050,07-- -- ----0,050,051 20-10
21-12-29 20,0033,2032,34-- -- ----33,2033,203 17-10
21-12-29 25,00--27,39-- -- --------0 --
21-12-29 30,0021,3622,62-- -- ----21,3621,361 20-11
21-12-29 35,0018,1618,02-- -- ----18,1618,164 5-11
21-12-29 40,0013,1013,98-- -- ----13,1013,101 20-11
21-12-29 45,0010,6010,58-- -- ----10,6010,6020 21-11
21-12-29 50,007,677,86-0,19 -2,4% ----7,907,55121 16:15
21-12-29 55,005,595,72-- -- ----5,595,506 21-11
21-12-29 60,004,144,05-- -- ----4,144,142 25-11
21-12-29 70,002,042,06-- -- ----2,042,042 25-11
21-12-29 80,001,001,06-- -- ----1,001,003 17-11
21-12-29 90,000,430,53-- -- ----0,430,431 10-10
21-12-29 100,00--0,28-- -- --------0 --
21-12-29 120,000,110,07-- -- ----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?