Close sub menu
Opties Akzo Nobel (AKZ)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Akzo Nobel* 58,1057,52+0,58 +1,0% 58,3857,62375.50917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-12-2024)
Totaal volume 1.290 (812 Calls, 478 Puts)
Totaal open interest bij opening 2.769 (2.610 Calls, 159 Puts)
Call / Put ratio 1,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-12-243125,000,040,01-- -- ----0,040,041 1-10
20-12-24 30,000,050,01-- -- ----0,050,053 3-10
20-12-244340,000,050,01-- -- ----0,050,051 27-9
20-12-248545,000,100,04-- -- --1,52----20 18-11
20-12-24 48,000,080,07-- -- ----0,080,082 22-11
20-12-24 50,000,150,13-- -- ----0,150,1511 26-11
20-12-24 51,000,180,19-- -- ----0,180,182 29-11
20-12-24 52,000,120,28-0,16 -57,1% ----0,140,127 2-12
20-12-24 53,000,490,42-- -- ----0,490,4913 29-11
20-12-24 54,000,250,66-0,41 -62,1% ----0,300,2227 2-12
20-12-24 55,000,391,02-0,63 -61,8% ----0,530,3825 2-12
20-12-24 56,000,801,54-0,74 -48,1% ----0,810,8014 2-12
20-12-24 57,001,052,16-1,11 -51,4% ----1,210,9114 2-12
20-12-24 58,001,632,94-1,31 -44,6% ----1,631,631 2-12
20-12-24 59,004,023,82-- -- ----4,024,021 29-11
20-12-24 60,002,754,75-2,00 -42,1% ----2,902,7564 2-12
20-12-24 62,006,596,70-- -- ----6,596,594 26-11
20-12-24 64,007,508,70-- -- --------1 21-11
20-12-24 65,007,809,70-1,90 -19,6% ----7,807,801 2-12
20-12-24 66,005,1510,70-- -- ----5,155,154 2-10
20-12-24 68,006,1012,70-- -- ----6,106,102 7-10
20-12-24 70,0012,7014,70-2,00 -13,6% ----12,7012,709 2-12
20-12-24 72,0012,1016,70-- -- ----12,1012,101 29-10
20-12-24 75,0017,4519,70-- -- ----17,4517,451 31-7
20-12-24 80,0017,4024,70-- -- ----17,4017,401 16-10
20-12-24 90,0029,9034,70-- -- ----29,9029,901 7-11
20-12-24 100,0034,7544,70-- -- --------0 12-4
20-12-24 110,0041,7054,70-- -- ----41,7041,702 5-10
20-12-24 120,0054,3064,70-- -- ----54,3054,3010 16-3
20-12-24 150,0081,6094,70-- -- ----81,6081,601 30-11
17-01-25 46,00--0,08-- -- --------0 --
17-01-25 48,00--0,18-- -- --------1 28-11
17-01-25 50,000,160,31-0,15 -48,4% ----0,160,163 2-12
17-01-25 52,000,350,57-0,22 -38,6% ----0,350,292 2-12
17-01-25 53,000,810,79+0,02 +2,5% ----0,810,813 2-12
17-01-25 54,000,501,07-0,57 -53,3% ----0,670,50120 2-12
17-01-25 55,000,861,45-0,59 -40,7% ----0,860,852 2-12
17-01-25 56,000,961,93-0,97 -50,3% ----1,130,964 2-12
17-01-25 57,001,262,53-1,27 -50,2% ----1,261,261 2-12
17-01-25 58,001,993,24-1,25 -38,6% ----2,181,7513 2-12
17-01-25 59,002,354,03-1,68 -41,7% ----2,562,359 2-12
17-01-25 60,003,054,90-1,85 -37,8% ----3,523,0511 2-12
17-01-25 62,006,976,74-- -- ----6,976,9715 27-11
17-01-25 64,007,808,72-- -- ----7,807,801 22-11
17-01-25 66,008,4510,72-2,27 -21,2% ----8,458,451 2-12
17-01-25 68,008,7512,72-- -- ----8,758,753 6-11
17-01-25 72,0014,2316,72-- -- ----14,2414,236 12-11
17-01-25 76,00--20,70-- -- --------0 --
17-01-25 80,00--24,72-- -- --------0 --
21-02-25 46,000,190,29-0,10 -34,5% ----0,250,1910 2-12
21-02-25 48,000,430,45-- -- ----0,430,432 29-11
21-02-25 50,00--0,71-- -- --------4 2-12
21-02-25 52,000,721,12-0,40 -35,7% ----0,720,721 2-12
21-02-25 53,001,411,40-- -- ----1,411,411 28-11
21-02-25 54,001,591,72-- -- --------1 21-11
21-02-25 55,002,272,11-- -- ----2,272,271 27-11
21-02-25 56,002,762,60-- -- ----2,762,761 29-11
21-02-25 57,003,193,17-- -- ----3,193,1930 28-11
21-02-25 58,003,813,80-- -- --------10 28-11
21-02-25 59,00------ -- --------0 --
21-02-25 60,003,955,27-1,32 -25,0% ----3,953,9551 2-12
21-02-25 64,008,558,82-- -- ----8,558,552 21-11
21-02-25 68,00--12,74-- -- --------0 --
21-02-25 72,00------ -- --------0 --
21-03-25 40,000,270,17-- -- ----0,270,27150 31-7
21-03-25 45,000,350,36-- -- ----0,350,356 26-11
21-03-25 50,000,580,93-0,35 -37,6% ----0,580,5810 2-12
21-03-25 52,001,381,38-- -- ----1,381,381 29-11
21-03-25 54,002,252,02-- -- ----2,252,253 27-11
21-03-25 55,001,682,43-0,75 -30,9% ----1,801,687 2-12
21-03-25 56,002,002,90-0,90 -31,0% ----2,002,001 2-12
21-03-25 58,004,204,05-- -- --------1 27-11
21-03-25 60,003,805,47-1,67 -30,5% ----4,003,806 2-12
21-03-25 65,009,709,82-0,12 -1,2% --------1 2-12
21-03-25 70,0012,8514,70-1,85 -12,6% ----12,8512,851 2-12
21-03-25 75,0017,8519,70-1,85 -9,4% ----17,8517,851 2-12
21-03-25 80,0016,7524,70-- -- ----16,7516,703 10-10
21-03-25 90,0030,6034,72-- -- --------2 12-11
21-03-25 100,0042,2544,72-- -- ----42,2542,253 16-9
20-06-25 40,000,320,36-- -- ----0,320,321 19-9
20-06-25 45,000,800,81-- -- ----0,800,8063 14-11
20-06-25 50,001,921,80+0,12 +6,7% --------18 2-12
20-06-25 52,002,542,43-- -- ----2,542,543 29-11
20-06-25 54,002,453,24-- -- ----2,452,451 8-11
20-06-25 55,002,803,72-0,92 -24,7% ----2,802,801 2-12
20-06-25 56,004,104,25-- -- ----4,104,102 18-11
20-06-25 58,005,465,47-- -- --------1 27-11
20-06-25 60,005,706,84-1,14 -16,7% ----5,705,701 2-12
20-06-25 65,0010,7510,89-- -- ----10,7510,7514 28-11
20-06-25 70,0013,3015,42-2,12 -13,7% ----13,3013,304 2-12
20-06-25 80,0023,6024,85-- -- ----23,6023,6010 13-11
20-06-25 90,0027,2034,70-- -- ----27,2027,201 14-10
20-06-25 100,0030,4044,70-- -- ----30,4530,404 25-1
19-09-25 40,000,410,58-0,17 -29,3% ----0,410,411 2-12
19-09-25 45,000,581,21-- -- ----0,580,582 1-10
19-09-25 50,002,402,36-- -- ----2,402,4010 26-11
19-09-25 52,00--2,97-- -- --------0 --
19-09-25 54,003,743,84-- -- ----3,793,74605 22-11
19-09-25 56,004,554,89-- -- --------4 26-11
19-09-25 58,004,106,04-- -- ----4,104,101 24-10
19-09-25 60,007,607,39-- -- ----7,607,601 26-11
19-09-25 65,0011,2511,27-- -- ----11,2511,252 27-11
19-09-25 70,0014,6015,67-- -- ----14,6014,601 14-11
19-09-25 80,0020,0025,09-- -- ----20,0020,001 24-10
19-09-25 90,00--34,82-- -- --------0 --
19-09-25 100,0036,7044,70-- -- ----36,7036,701 4-10
19-12-25 40,000,680,87-0,19 -21,8% ----0,680,6810 2-12
19-12-25 50,002,412,95-0,54 -18,3% ----2,412,413 2-12
19-12-25 55,004,164,99-0,83 -16,6% ----4,254,156 2-12
19-12-25 60,006,607,94-1,34 -16,9% ----6,606,602 2-12
19-12-25 70,0012,8515,92-- -- ----12,8512,851 31-10
19-12-25 80,0024,7525,17-- -- ----24,7524,755 25-11
19-12-25 90,0035,7734,87-- -- ----35,7735,771 5-8
19-12-25 100,0038,8044,72-- -- ----38,8038,801 25-4
19-12-25 110,0045,7054,72-- -- ----45,7045,701 7-5
19-12-25 120,0057,2164,72-- -- ----57,2157,113 28-6
19-12-25 150,0071,3094,72-- -- ----71,3070,622 28-2
19-06-26 40,00--1,39-- -- --------0 --
19-06-26 50,003,034,02-- -- ----3,033,031 23-10
19-06-26 55,005,916,20-- -- ----5,915,913 25-11
19-06-26 60,008,499,09-- -- ----8,498,491 20-11
19-06-26 70,0015,9016,57-- -- ----15,9015,905 14-11
19-06-26 80,00--25,42-- -- --------0 --
18-12-26 40,001,871,87-- -- ----1,871,871 28-11
18-12-26 50,004,754,77-- -- ----4,754,751 21-11
18-12-26 55,006,656,97-- -- ----7,106,655 26-11
18-12-26 60,0010,359,79-- -- ----10,3510,351 29-11
18-12-26 70,0017,0016,99-- -- ----17,0017,001 29-11
18-12-26 80,0024,7125,64-0,93 -3,6% ----25,1024,712 2-12
18-12-26 90,0027,5035,04-- -- ----27,5027,501 4-10
18-12-26 100,0026,6044,77-- -- ----26,6026,602 14-8
18-12-26 120,0057,8064,70-- -- ----58,0057,802 2-5
18-12-26 150,0079,2194,70-- -- ----79,2179,211 25-1
17-12-27 40,002,752,81-0,06 -2,1% ----2,752,751 2-12
17-12-27 50,004,756,07-- -- ----4,754,752 7-11
17-12-27 55,007,508,35-0,85 -10,2% ----7,507,503 2-12
17-12-27 60,0011,3511,12-- -- ----11,3511,351 28-11
17-12-27 70,0015,3017,82-- -- ----15,3015,304 28-10
17-12-27 80,0025,0626,09-1,03 -3,9% ----25,5525,062 2-12
17-12-27 100,0037,9544,74-- -- ----37,9537,951 30-4
17-12-27 120,0056,5564,70-- -- ----56,5556,551 3-5
15-12-28 40,003,503,58-- -- ----3,503,5010 13-11
15-12-28 50,006,807,12-- -- ----6,806,801 25-11
15-12-28 55,007,859,40-- -- ----7,857,852 6-11
15-12-28 60,0012,1912,10-- -- ----12,1912,191 29-11
15-12-28 70,0018,2018,64-- -- ----18,3018,203 27-11
15-12-28 80,0026,6526,57-- -- ----26,6526,651 21-11
15-12-28 100,0042,5044,72-- -- ----42,5042,501 17-7
15-12-28 120,0062,1064,70-- -- ----62,1062,107 25-6
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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?