Close sub menu
Opties Akzo Nobel (AKZ)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Akzo Nobel* 56,5056,50-- -- 57,0255,98787.99517:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 3.361 (3.269 Calls, 92 Puts)
Totaal open interest bij opening 19.196 (12.505 Calls, 6.691 Puts)
Call / Put ratio 35,53
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 22,00--0,01-- -- --------0 --
19-06-26 24,00--0,02-- -- --------0 --
19-06-26 26,00--0,01-- -- --------0 --
19-06-26 28,00--0,01-- -- --------0 --
19-06-26130,000,100,01-- -- ----0,100,101 2-4
19-06-26 32,00--0,02-- -- --------0 --
19-06-26 34,00--0,02-- -- --------0 --
19-06-26 35,00--0,02-- -- --------0 --
19-06-26536,000,16---- -- --------0 9-4
19-06-26 38,000,280,02-- -- --------0 9-4
19-06-266740,000,100,03-0,02 -66,7% ----0,100,101 1-6
19-06-262442,000,080,03-0,02 -66,7% --------0 1-6
19-06-26 43,000,050,01-- -- --------0 1-6
19-06-26 44,000,040,01+0,03 +300,0% ----0,040,042 09:41
19-06-26 45,000,140,01+0,13 +1300,0% --0,45----1 16:27
19-06-26 46,000,100,02-- -- --------0 3-6
19-06-26 47,000,100,03-- -- --------0 4-6
19-06-26 48,000,300,04-- -- --1,10----0 3-6
19-06-26 49,000,100,06-- -- ----0,100,101 5-6
19-06-26 50,000,150,10+0,05 +50,0% 0,06--0,150,155 17:22
19-06-26 51,000,220,16-- -- 0,05--0,220,095 5-6
19-06-26 52,000,340,23+0,11 +47,8% ----0,360,348 10:39
19-06-26 53,000,420,34+0,08 +23,5% ----0,500,426 13:48
19-06-26 53,500,510,40+0,11 +27,5% ----0,510,513 17:12
19-06-26 54,000,660,49+0,17 +34,7% 0,02--0,760,662 12:50
19-06-26 54,50--0,60-- -- --------0 --
19-06-26 55,000,720,73-- -- ----0,770,5830 5-6
19-06-26 55,50--0,87-- -- --------0 --
19-06-26 56,000,951,03-- -- ----1,070,7918 5-6
19-06-26 56,50--1,23-- -- --------0 --
19-06-26 57,001,751,45+0,30 +20,7% 0,07--1,751,752 15:37
19-06-26 57,501,361,69-- -- ----1,361,361 5-6
19-06-26 58,001,751,96-- -- ----1,751,754 5-6
19-06-26 58,50--2,25-- -- --------0 --
19-06-261359,003,752,57-- -- ----3,753,502 4-6
19-06-26 59,50------ -- --------0 --
19-06-26 60,004,203,29+0,91 +27,7% ----4,504,206 11:32
19-06-26 62,005,504,98+0,52 +10,4% ----6,145,507 15:00
19-06-263964,008,826,83-- -- ----8,828,822 4-6
19-06-26 65,008,807,78+1,02 +13,1% ----9,208,804 13:04
19-06-26966,0012,208,74-- -- ----12,2012,204 3-6
19-06-261068,005,3210,69-- -- ----5,325,326 28-5
19-06-26 70,0014,5012,68-- -- --------0 4-6
19-06-26 72,00--14,68-- -- --------0 --
19-06-26574,008,7516,68-- -- ----8,758,755 2-6
19-06-26 75,009,6017,68-- -- --------0 2-6
19-06-26 76,00--18,68-- -- --------0 --
19-06-26 78,00--20,68-- -- --------0 --
19-06-26380,0017,4522,68-- -- ----17,8017,452 27-5
19-06-26390,0036,5032,68-- -- ----36,5036,503 3-3
19-06-261100,0046,7042,68-- -- ----46,7046,701 5-3
17-07-26 28,00------ -- --------0 --
17-07-26 30,00--0,01-- -- --------0 --
17-07-26 34,00--0,01-- -- --------0 --
17-07-26135,000,12---- -- --------0 12-5
17-07-26 36,00--0,01-- -- --------0 --
17-07-26 38,00--0,01-- -- --------0 --
17-07-26 40,000,080,01-- -- --------0 2-6
17-07-26 42,000,140,02-- -- --------0 3-6
17-07-26143,000,510,04-- -- ----0,510,511 12-5
17-07-26 44,000,060,06-- -- --------0 27-5
17-07-26 45,000,100,09-- -- --------0 27-5
17-07-26 46,000,420,14-- -- --------0 3-6
17-07-26 47,000,370,20-- -- --0,38----0 4-6
17-07-26 48,000,240,29-- -- ----0,240,241 5-6
17-07-26 49,000,870,40-- -- --2,00----1 5-6
17-07-26 50,000,740,54+0,20 +37,0% --0,900,750,742 10:37
17-07-26 51,000,710,68-- -- --------0 4-6
17-07-26 52,001,220,87+0,35 +40,2% ----1,221,225 09:01
17-07-26 53,000,881,11-- -- ----1,000,888 5-6
17-07-26 54,001,761,38+0,38 +27,5% ----1,761,765 10:56
17-07-262155,002,011,72+0,37 +21,5% ----2,022,012 17:04
17-07-26 56,002,602,10+0,50 +23,8% ----2,602,601 09:11
17-07-26 57,002,352,54-- -- ----2,352,352 5-6
17-07-26 58,002,483,06-0,58 -19,0% ----2,702,481 17:20
17-07-26 59,004,453,62+0,83 +22,9% ----4,454,451 09:01
17-07-26 60,005,104,28+0,82 +19,2% ----5,105,101 09:01
17-07-26 62,007,805,66-- -- --------0 3-6
17-07-26 64,007,307,35-- -- ----7,307,307 5-6
17-07-26 66,0011,359,11-- -- --------0 3-6
17-07-26 67,00--10,00-- -- --------0 --
17-07-26 68,0012,0010,93-- -- --------0 4-6
17-07-2644170,007,2012,83-- -- ----7,207,201 29-5
17-07-26 72,008,7514,77-- -- --------0 28-5
17-07-26 74,00--16,73-- -- --------0 --
17-07-26 75,00--17,72-- -- --------0 --
17-07-26 76,0011,0018,71-- -- --------0 2-6
17-07-26 78,00--20,70-- -- --------0 --
17-07-26 80,00--22,69-- -- --------0 --
17-07-26 84,00--26,68-- -- --------0 --
21-08-26 28,00--0,01-- -- --------0 --
21-08-26 30,00--0,01-- -- --------0 --
21-08-26 34,00--0,02-- -- --------0 --
21-08-26 36,00--0,04-- -- --------0 --
21-08-26 38,00--0,07-- -- --------0 --
21-08-26140,000,400,13-- -- ----0,400,401 18-5
21-08-26142,000,510,21-- -- ----0,510,511 20-5
21-08-26 43,00--0,28-- -- --------0 --
21-08-26 44,00--0,34-- -- --------0 --
21-08-261445,000,450,42+0,10 +23,8% ----0,450,4012 4-6
21-08-26146,000,830,51-- -- ----0,830,831 26-5
21-08-261547,000,730,62-- -- ----0,730,6811 4-6
21-08-26148,001,360,76-- -- ----1,361,361 3-6
21-08-26149,001,600,93-- -- ----1,601,601 3-6
21-08-26 50,001,251,12+0,13 +11,6% ----1,251,252 14:50
21-08-263.00151,001,831,33-- -- ----1,831,831 4-6
21-08-26 52,001,501,59-- -- ----1,501,503 5-6
21-08-26 53,00--1,88-- -- --------0 --
21-08-261754,002,952,22-- -- ----2,952,951 4-6
21-08-26255,004,092,57-- -- ----4,094,092 25-5
21-08-26 56,005,003,00-- -- ----5,005,002 5-6
21-08-261457,005,393,44-- -- ----5,395,394 3-6
21-08-261558,002,293,93-- -- ----2,292,2915 27-5
21-08-26359,006,374,50-- -- ----6,376,023 3-6
21-08-26 60,006,755,08-- -- --------0 3-6
21-08-26 62,007,346,42+0,92 +14,3% ----7,347,345 10:53
21-08-26 64,008,657,88+0,77 +9,8% ----8,658,653 13:14
21-08-261366,005,909,50-- -- ----5,905,9013 28-5
21-08-26 68,0011,0511,21-- -- ----11,0511,0510 5-6
21-08-26 70,0013,0013,00-- -- ----13,3513,004 5-6
21-08-262572,009,4014,85-- -- ----9,409,4010 1-6
21-08-26 74,00--16,75-- -- --------0 --
21-08-26 75,00--17,72-- -- --------0 --
21-08-26 76,00--18,70-- -- --------0 --
21-08-26 78,00--20,68-- -- --------0 --
21-08-26 80,00--22,68-- -- --------0 --
21-08-26 84,00--26,68-- -- --------0 --
18-09-26 22,00--0,01-- -- --------0 --
18-09-26 24,00--0,02-- -- --------0 --
18-09-26 26,00--0,03-- -- --------0 --
18-09-26 28,00--0,01-- -- --------0 --
18-09-26330,000,210,01-- -- ----0,210,211 13-4
18-09-263135,000,540,06-- -- ----0,540,541 13-4
18-09-26538,000,800,13-- -- ----0,800,745 1-4
18-09-263540,000,250,21-- -- --0,760,250,254 28-5
18-09-26 42,000,380,32+0,06 +18,8% ----0,380,382 09:01
18-09-26 44,000,520,45+0,07 +15,6% ----0,520,522 13:57
18-09-26 45,000,350,54-- -- ----0,350,351 5-6
18-09-263546,000,520,64-- -- --0,950,520,5011 27-5
18-09-26 48,000,850,92-- -- ----0,850,851 5-6
18-09-2611850,001,561,30-- -- 0,10--1,561,565 4-6
18-09-26 52,002,121,80+0,32 +17,8% --------2 10:54
18-09-26 54,002,442,43-- -- ----2,442,093 5-6
18-09-269156,004,253,21-- -- ----4,754,257 3-6
18-09-26 58,003,784,15-- -- ----3,783,785 5-6
18-09-26 60,005,655,24+0,41 +7,8% ----5,655,651 15:00
18-09-265562,007,506,57-- -- ----7,507,502 4-6
18-09-26 64,007,758,01-- -- ----7,757,752 5-6
18-09-269165,009,308,80-- -- ----9,709,307 4-6
18-09-26 68,00--11,23-- -- --------0 --
18-09-262570,009,1013,10-- -- ----10,309,1024 27-5
18-09-26 72,00--14,93-- -- --------0 --
18-09-26 74,00--16,81-- -- --------0 --
18-09-262175,0012,0017,76+0,82 +4,6% ----12,0012,008 27-5
18-09-26 76,0013,6018,73+0,82 +4,4% ----13,6013,601 27-5
18-09-26 78,00--20,69-- -- --------0 --
18-09-261680,0023,9022,68-- -- ----23,9023,903 4-6
18-09-26590,0026,6032,68-- -- ----27,3526,455 28-5
18-09-261100,0046,7542,68-- -- ----46,7546,751 5-3
18-09-26 110,00--52,68-- -- --------0 --
18-12-26 24,00--0,01-- -- --------0 --
18-12-26 25,000,170,02-- -- --------0 5-5
18-12-26 26,00--0,02-- -- --------0 --
18-12-26428,000,270,05-- -- ----0,270,272 5-5
18-12-26 30,000,250,08-- -- --------0 21-5
18-12-261735,000,650,22-- -- ----0,650,651 18-5
18-12-26 38,000,850,36-- -- --------0 7-5
18-12-2612640,000,550,51-- -- ----0,550,551 4-6
18-12-26 42,000,480,67-- -- ----0,480,481 5-6
18-12-26 44,000,730,92-- -- ----0,730,731 5-6
18-12-267045,001,501,05-- -- ----1,501,501 3-6
18-12-264746,001,601,22-- -- ----1,751,6012 3-6
18-12-26 48,001,891,61+0,28 +17,4% ----1,891,892 17:08
18-12-26 50,002,002,09-- -- --3,002,002,002 5-6
18-12-2620852,003,282,67-- -- ----3,283,2810 4-6
18-12-26 54,003,403,39-- -- --4,703,403,402 5-6
18-12-26 55,003,453,77-- -- ----3,453,455 5-6
18-12-26 56,003,904,20-- -- 0,20--3,903,901 5-6
18-12-26 58,004,905,18-- -- ----4,904,901 5-6
18-12-26 60,006,806,27+0,53 +8,5% ----6,806,803 11:32
18-12-26 62,007,007,49-- -- ----7,007,001 5-6
18-12-26964,009,108,82-- -- ----9,109,102 4-6
18-12-2611065,0011,909,56-- -- ----11,9011,7511 3-6
18-12-26 67,0010,2011,06-- -- ----10,2010,201 5-6
18-12-26 68,00--11,87-- -- --------0 --
18-12-26 70,0017,0013,50-- -- --------0 3-6
18-12-26 72,00--15,29-- -- --------0 --
18-12-26 74,00--17,03-- -- --------0 --
18-12-262175,0021,5017,95+0,76 +4,2% ----21,5021,503 3-6
18-12-26 76,00--18,89-- -- --------0 --
18-12-26 77,00--19,83-- -- --------0 --
18-12-26 78,0023,8220,78-- -- ----23,8223,8212 3-6
18-12-266280,0014,1022,72-- -- ----14,1514,1020 29-5
18-12-26790,0023,5532,68-- -- ----23,5523,553 2-6
18-12-268100,0044,0542,68-- -- ----44,0544,052 4-6
18-12-26 110,00--52,68-- -- --------0 --
18-12-26 120,0057,8062,68+0,82 +1,3% ----58,0057,802 2-5
18-12-26 150,00100,1092,68-- -- --------0 6-5
19-03-27 24,000,180,03-- -- --------0 15-5
19-03-27 26,00--0,06-- -- --------0 --
19-03-27 28,00--0,09-- -- --------0 --
19-03-27 30,00--0,14-- -- --------0 --
19-03-27 35,00--0,35-- -- --------0 --
19-03-27 38,001,150,52-- -- --------0 17-4
19-03-27 40,001,000,70-- -- --------0 3-6
19-03-27 42,00--0,93-- -- --------0 --
19-03-27 44,001,251,21-- -- --------0 4-6
19-03-27 46,001,541,57-- -- --1,95----0 27-5
19-03-27 48,001,472,00-- -- --------0 28-5
19-03-27 50,003,442,53-- -- ----3,443,401 5-6
19-03-27 52,004,343,16-- -- 3,05------0 3-6
19-03-27 54,005,153,89-- -- --------0 3-6
19-03-27 56,005,854,73-- -- --------0 3-6
19-03-27 58,005,605,66-- -- ----5,605,452 5-6
19-03-27 60,004,756,77-- -- --7,65----0 28-5
19-03-271065,0010,109,99-- -- ----10,5010,105 4-6
19-03-272370,0021,8813,86+0,62 +4,5% --------0 18-5
19-03-27 75,0021,0018,16-- -- ----21,0021,002 3-6
19-03-27 80,0028,2622,79-- -- --------0 20-4
19-03-27590,0040,2032,68+0,82 +2,5% --------0 14-5
19-03-27 100,00--42,68-- -- --------0 --
19-03-27 110,00--52,68-- -- --------0 --
18-06-27225,000,400,07-- -- ----0,400,402 2-3
18-06-27 28,00--0,17-- -- --------0 --
18-06-27530,000,770,28+0,49 +175,0% ----0,780,772 21-11
18-06-27 35,000,700,57+0,13 +22,8% --------0 23-12
18-06-27540,002,451,13-- -- ----2,452,451 18-5
18-06-27 45,001,612,01-- -- --------0 27-5
18-06-273150,003,583,24+0,28 +8,6% --3,903,583,581 17:18
18-06-27 55,005,555,03+0,52 +10,3% ----5,605,554 13:06
18-06-27 60,007,357,49-- -- ----7,407,354 5-6
18-06-27 70,0014,4514,33-- -- ----14,4514,102 5-6
18-06-27 80,0017,1023,02-- -- --------0 1-6
18-06-27790,0040,9032,73+0,77 +2,4% --------0 20-5
18-06-276100,0047,4042,71+0,79 +1,8% --------0 26-5
18-06-27 110,00--52,76-- -- --------0 --
18-06-27 120,0067,3562,69-- -- --------0 26-5
17-12-27 25,00--0,30-- -- --------0 --
17-12-27 28,00--0,45-- -- --------0 --
17-12-27 30,00--0,58-- -- --------0 --
17-12-271335,001,551,07-- -- --3,021,551,551 6-3
17-12-274240,001,951,78+0,12 +6,7% ----1,951,951 10:52
17-12-271145,004,502,89-- -- --4,004,504,501 21-5
17-12-2712450,005,104,34+0,24 +5,5% --5,405,105,105 3-6
17-12-274955,007,206,25-- -- ----7,207,201 3-6
17-12-2742360,009,008,69-- -- ----9,258,853 4-6
17-12-2723170,0010,4015,30+0,43 +2,8% ----10,4010,401 2-6
17-12-2714880,0017,6023,45-- -- ----17,6017,601 1-6
17-12-27 90,00--33,02-- -- --------0 --
17-12-271100,0047,4042,83-- -- ----47,4047,401 26-5
17-12-27 110,00--52,69-- -- --------0 --
17-12-271120,0067,4062,68-- -- ----67,4067,401 26-5
15-12-28525,001,360,63-- -- ----1,361,361 24-3
15-12-28 28,00--0,94-- -- --------0 --
15-12-28 30,002,401,17-- -- --------0 23-3
15-12-28 35,002,821,93-- -- --------0 9-3
15-12-28 40,003,503,04-- -- --------0 25-5
15-12-28 45,004,454,36-- -- --------0 3-6
15-12-2810850,006,306,05-- -- ----6,306,301 4-6
15-12-285155,006,108,07+0,19 +2,4% ----6,106,101 28-5
15-12-289060,007,6510,53+0,29 +2,8% ----7,757,659 29-5
15-12-28 70,0016,6516,69-- -- ----16,6516,651 5-6
15-12-2811380,0018,5024,41-- -- ----18,5018,4510 2-6
15-12-28 90,0028,6033,23-- -- --------0 27-5
15-12-281100,0040,4442,71-- -- ----40,4440,441 20-5
15-12-28 110,00--52,68-- -- --------0 --
15-12-28 120,0062,1062,68-0,58 -0,9% --------0 25-6
21-12-29 20,00--0,50-- -- --------0 --
21-12-29825,002,000,98-- -- ----2,002,002 23-3
21-12-29 30,001,611,69-- -- --------0 4-2
21-12-29 35,003,992,66-- -- --------0 19-3
21-12-291940,005,203,89-- -- ----5,205,201 6-5
21-12-29 45,005,755,43-- -- --------0 3-6
21-12-293950,007,807,28-- -- ----7,807,801 4-6
21-12-291955,009,509,39-- -- ----9,509,501 4-6
21-12-29 60,009,2711,87-- -- --------0 28-5
21-12-29570,0014,2217,91-- -- ----14,7514,222 28-5
21-12-29 80,0033,4025,48-- -- --------0 7-4
21-12-29 90,0040,9033,93-- -- --------0 20-5
21-12-292100,0050,2042,94+0,80 +1,9% --------0 19-5
21-12-291120,0070,2062,68-- -- ----70,2070,201 19-5
21-12-29 150,00--92,68-- -- --------0 --
20-12-30 20,00--0,81-- -- --------0 --
20-12-30 25,00--1,41-- -- --------0 --
20-12-30 30,001,902,29-- -- ----1,901,901 27-5
20-12-30 35,00--3,42-- -- --------0 --
20-12-30240,003,954,82-- -- ----3,953,951 27-5
20-12-30 45,006,406,51-- -- ----6,406,401 5-6
20-12-303750,008,908,43-- -- ----9,408,4510 3-6
20-12-302855,0011,0510,57-- -- ----11,0511,052 4-6
20-12-301260,0014,0012,97-- -- ----14,5013,9010 3-6
20-12-30970,0019,3518,94-- -- ----19,3519,355 4-6
20-12-301280,0022,4026,34-- -- ----22,4022,4010 27-5
20-12-30290,0042,4934,61-- -- ----42,4942,492 2-4
20-12-301100,0037,7043,46-- -- ----37,7037,701 28-5
20-12-301120,0052,7562,73-- -- ----52,7552,751 29-5
20-12-30 150,00--92,72-- -- --------0 --
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?