Close sub menu
Opties UNILEVER PLC (UN)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 45,4645,40+0,06 +0,1% 45,82545,38365.32210:00

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-9-2022)
Totaal volume 3.664 (1.227 Calls, 2.437 Puts)
Totaal open interest bij opening 238.742 (118.082 Calls, 120.660 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-10-22 30,00--15,71-0,26 -1,7% --------0 --
21-10-22 35,00--10,71-0,24 -2,2% --------0 --
21-10-22 36,00--9,73-0,23 -2,4% --------0 --
21-10-22 38,00--7,76-0,26 -3,4% --------0 --
21-10-2296740,005,205,82-0,25 -4,3% ----5,205,201 14:34
21-10-22 41,00--4,89-0,28 -5,7% --------0 --
21-10-22242,004,773,93-0,24 -6,1% ----4,924,726 22-9
21-10-221443,002,643,05-0,22 -7,2% ----2,652,405 14:58
21-10-2298944,001,852,24-0,19 -8,5% ----1,851,702 14:44
21-10-221.20445,001,361,54-0,16 -10,4% ----1,361,10215 16:43
21-10-227.63446,000,741,00-0,13 -13,0% ----0,770,67169 11:16
21-10-222.60447,000,480,59-0,09 -15,3% ----0,500,3919 17:29
21-10-221.52748,000,230,34-0,06 -17,6% ----0,230,231 28-9
21-10-2241649,000,210,18-0,03 -16,7% ----0,240,208 27-9
21-10-221.72350,000,070,10-0,02 -20,0% ----0,070,0644 28-9
21-10-228052,000,040,03-0,01 -33,3% ----0,040,041 27-9
21-10-2229854,000,030,010,00 0,0% ----0,030,031 28-9
21-10-2217856,000,010,010,00 0,0% ----0,010,0110 31-8
18-11-22 30,00--15,76-0,26 -1,6% --------0 --
18-11-22435,0010,5510,81-0,24 -2,2% ----10,5510,553 31-8
18-11-222338,008,757,92-0,22 -2,8% ----8,758,752 22-9
18-11-2225340,006,206,02-0,23 -3,8% ----6,206,20148 21-9
18-11-2215542,004,054,27-0,21 -4,9% ----4,054,0540 23-9
18-11-22143,003,073,46-0,19 -5,5% ----3,073,071 1-9
18-11-222444,002,942,71-0,18 -6,6% ----2,942,9410 27-9
18-11-2234845,001,702,04-0,13 -6,4% ----1,701,702 28-9
18-11-221.29246,001,341,49-0,12 -8,1% ----1,341,1354 16:03
18-11-2222247,000,851,04-0,09 -8,7% ----0,850,851 11:33
18-11-221.02748,000,650,71-0,07 -9,9% ----0,650,506 17:29
18-11-2214949,000,330,46-0,05 -10,9% ----0,330,338 28-9
18-11-2217650,000,350,29-0,03 -10,3% ----0,350,3510 27-9
18-11-22552,000,140,11-0,01 -9,1% ----0,140,142 27-9
18-11-225054,000,120,050,00 0,0% --0,140,120,1250 23-8
18-11-22 56,00--0,030,00 0,0% --------0 --
16-12-223625,0020,2520,73-0,26 -1,3% ----20,2520,252 14:58
16-12-22128,0019,7517,76-0,26 -1,5% ----19,7519,752 3-8
16-12-222730,0016,4515,78-0,23 -1,5% ----16,4516,451 26-8
16-12-2214635,0010,9510,86-0,24 -2,2% ----10,9510,958 21-9
16-12-2228038,007,357,99-0,25 -3,1% ----7,357,3525 11:45
16-12-226.67440,005,856,13-0,24 -3,9% ----5,855,6021 16:42
16-12-222.95842,003,954,42-0,20 -4,5% --5,503,953,955 26-9
16-12-22 43,00--3,64-0,18 -4,9% --------0 --
16-12-223.48044,002,562,93-0,16 -5,5% ----2,562,485 28-9
16-12-226.55945,002,452,29-0,13 -5,7% --3,102,652,457 27-9
16-12-227.81646,001,401,76-0,12 -6,8% ----1,531,40338 14:18
16-12-2241047,001,151,31-0,10 -7,6% ----1,151,152 15:57
16-12-2210.01248,000,820,96-0,08 -8,3% ----0,820,778 15:37
16-12-22749,000,590,69-0,07 -10,1% ----0,590,543 15:57
16-12-225.06850,000,410,48-0,05 -10,4% --0,890,410,411 12:02
16-12-2210152,000,210,23-0,03 -13,0% ----0,210,21100 21-9
16-12-22 54,00--0,11-0,01 -9,1% --------0 --
16-12-223.91555,000,080,070,00 0,0% ----0,080,083 11:06
16-12-221.00360,000,030,010,00 0,0% ----0,030,03250 2-9
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
17-03-231228,0017,4017,81-0,26 -1,5% ----17,4017,402 16-9
17-03-23130,0015,7515,83-0,23 -1,5% ----15,7515,751 6-9
17-03-23135,0010,1011,04-0,27 -2,4% ----10,1010,101 5-9
17-03-23938,008,008,30-0,26 -3,1% ----8,008,001 17:23
17-03-2329340,008,306,59-0,25 -3,8% ----8,308,305 4-8
17-03-2333742,004,635,03-0,21 -4,2% ----4,634,6340 28-9
17-03-2347544,003,503,68-0,17 -4,6% ----3,503,501 17:22
17-03-231.08545,002,813,08-0,13 -4,2% ----2,812,8130 13:33
17-03-2330446,002,272,56-0,12 -4,7% ----2,272,2750 12:17
17-03-231.93548,001,871,71-0,10 -5,8% --2,601,871,871.751 27-9
17-03-2363950,001,091,08-0,06 -5,6% ----1,171,0976 27-9
17-03-2322955,000,270,30-0,02 -6,7% ----0,270,272 11:33
17-03-23 60,00--0,090,00 0,0% --------0 --
17-03-23 70,00--0,010,00 0,0% --------0 --
16-06-23 28,0019,4017,83-0,23 -1,3% ----19,4019,4020 29-7
16-06-23 30,0016,1515,89-0,24 -1,5% ----16,1516,105 18-7
16-06-239135,0010,7011,17-0,25 -2,2% ----10,7010,701 23-9
16-06-2368340,006,456,94-0,20 -2,9% --------2 22-9
16-06-236642,005,105,51-0,22 -4,0% ----5,105,1060 23-9
16-06-2329944,003,974,23-0,17 -4,0% ----3,973,95190 26-9
16-06-231.83445,003,403,66-0,16 -4,4% 3,05--3,403,405 16-9
16-06-2344746,003,003,14-0,14 -4,5% ----3,002,7587 16:18
16-06-2320948,002,302,26-0,12 -5,3% ----2,302,301 27-9
16-06-231.46950,001,451,57-0,09 -5,7% --2,501,451,451 16:43
16-06-231.29755,000,620,57-0,04 -7,0% 0,36--0,620,5810 27-9
16-06-2337360,000,220,20-0,01 -5,0% ----0,220,2270 22-8
16-06-23 70,00--0,04+0,01 +25,0% --------0 --
15-09-23 30,0015,2015,91-0,21 -1,3% ----15,3515,2060 14:20
15-09-23 35,00--11,32-0,25 -2,2% --------0 --
15-09-23 40,00--7,29-0,20 -2,7% --------0 --
15-09-23 42,00--5,91-0,20 -3,4% --------0 --
15-09-23 44,00--4,67-0,16 -3,4% --------0 --
15-09-23 46,00--3,62-0,14 -3,9% --------0 --
15-09-232148,002,452,73-0,12 -4,4% ----2,452,455 20-9
15-09-23750,001,802,01-0,11 -5,5% ----1,801,802 26-9
15-09-23155,000,700,85-0,06 -7,1% ----0,700,701 20-9
15-09-23 60,00--0,34-0,02 -5,9% --------0 --
15-12-2313425,0020,4120,81-0,26 -1,2% ----20,4120,4055 20-9
15-12-233030,0016,2015,96-0,24 -1,5% ----16,2016,209 27-9
15-12-2358835,0011,5511,48-0,24 -2,1% ----11,5511,551 12-9
15-12-233.99440,007,007,62-0,20 -2,6% ----7,007,001 28-9
15-12-236.49345,004,634,55-0,16 -3,5% ----4,634,6311 26-9
15-12-234.39550,002,582,44-0,11 -4,5% --3,452,582,456 27-9
15-12-233.23355,001,031,15-0,07 -6,1% ----1,051,038 11:06
15-12-231.28660,000,500,50-0,04 -8,0% --0,800,500,501 26-9
15-12-2320365,000,190,22-0,02 -9,1% ----0,190,195 12-5
15-12-2360070,000,050,110,00 0,0% ----0,050,0510 22-4
15-12-2323480,000,020,04+0,01 +25,0% ----0,020,0210 1-9
21-06-24 30,00--16,09-0,27 -1,7% --------0 --
21-06-242735,0012,0511,73-0,21 -1,8% ----12,0512,0515 27-9
21-06-24 40,00--8,10-0,18 -2,2% --------0 --
21-06-24745,005,305,20-0,12 -2,3% ----5,305,301 27-9
21-06-248350,003,253,07-0,10 -3,3% ----3,253,251 13-9
21-06-24155,001,831,66-0,07 -4,2% ----1,831,831 4-8
21-06-24 60,00--0,84-0,02 -2,4% --------0 --
20-12-249125,0020,3020,86-0,24 -1,2% ----20,3020,2520 19-9
20-12-241930,0016,8616,22-0,25 -1,5% ----16,8616,861 11-8
20-12-2476935,0012,5512,08-0,24 -2,0% ----12,5512,551 21-9
20-12-2458840,008,808,58-0,19 -2,2% --9,608,808,8010 26-9
20-12-2461145,006,005,75-0,14 -2,4% --5,756,006,001 27-9
20-12-241.74750,003,823,65-0,11 -3,0% --4,003,973,822 22-9
20-12-241.29055,002,122,16-0,07 -3,2% 0,90--2,122,1225 26-9
20-12-2497460,001,081,23-0,06 -4,9% 0,48--1,081,083 6-9
20-12-2412670,000,240,40-0,01 -2,5% ----0,240,245 28-4
20-12-2435880,000,120,150,00 0,0% ----0,120,1210 1-9
19-12-253925,0020,9420,94-0,27 -1,3% ----20,9420,942 26-9
19-12-253230,0016,7516,45-0,23 -1,4% ----16,7516,5015 19-7
19-12-2567240,009,539,33-0,21 -2,3% ----9,539,531 27-9
19-12-2580745,006,356,64-0,15 -2,3% ----6,356,353 15:56
19-12-2583950,004,204,61-0,16 -3,5% ----4,204,201 13:47
19-12-2573660,002,032,00-0,07 -3,5% 1,75--2,032,024 27-9
19-12-2581480,000,340,39-0,01 -2,6% ----0,340,341 26-9
18-12-261125,0021,0421,02-0,27 -1,3% ----21,0421,042 26-9
18-12-2613730,0016,9316,67-0,25 -1,5% ----16,9316,931 27-9
18-12-261.18540,0010,159,95-0,18 -1,8% ----10,1510,151 27-9
18-12-2688845,007,157,39-0,13 -1,8% ----7,157,056 15:57
18-12-2625450,005,655,41-0,12 -2,2% ----5,655,604 22-9
18-12-2638060,002,752,74-0,07 -2,6% 0,303,002,752,751 21-9
18-12-266180,000,640,690,00 0,0% --0,750,640,6430 13-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by