Close sub menu
Opties Akzo Nobel (AKZ)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
Akzo Nobel* 62,7661,92+0,84 +1,4% 63,0861,92485.87717:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-4-2024)
Totaal volume 2.545 (1.318 Calls, 1.227 Puts)
Totaal open interest bij opening 24.019 (12.887 Calls, 11.132 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-05-241854,000,190,11-0,06 -54,5% --0,16----1 25-4
17-05-243556,000,250,25-0,08 -32,0% 0,060,230,250,253 25-4
17-05-24257,000,300,36-0,14 -38,9% --0,370,300,301 26-4
17-05-248258,000,340,52-0,20 -38,5% 0,200,360,390,275 26-4
17-05-2412859,000,450,77-0,28 -36,4% ----0,450,453 26-4
17-05-2417560,000,701,11-0,38 -34,2% 0,550,760,700,702 26-4
17-05-2436462,001,652,15-0,62 -28,8% 1,291,511,651,652 26-4
17-05-2423664,003,683,67-0,78 -21,3% 2,562,853,682,8919 25-4
17-05-2421266,005,145,52-0,84 -15,2% 4,354,605,175,145 26-4
17-05-2432568,006,757,47-0,86 -11,5% 6,056,606,756,751 26-4
17-05-249770,008,509,47-0,88 -9,3% 8,008,608,508,501 26-4
17-05-241872,008,0011,47-0,88 -7,7% 10,0010,608,008,001 19-4
17-05-24274,0012,5013,47-0,88 -6,5% 12,0012,6012,5012,501 25-4
17-05-241376,0010,7015,46-0,87 -5,6% 14,0014,6010,7010,703 25-3
17-05-24180,0013,5019,43-0,88 -4,5% 18,0018,6013,5013,501 10-4
17-05-24 84,0022,2823,39-0,86 -3,7% 21,9522,5522,2822,28100 26-4
21-06-242040,000,040,09-0,08 -88,9% --0,10----1 22-4
21-06-24345,000,720,11-0,08 -72,7% --0,130,720,721 24-10
21-06-2461650,000,150,18-0,08 -44,4% 0,060,230,150,151 23-4
21-06-24 52,00--0,29-0,12 -41,4% 0,060,40----3 26-4
21-06-241454,000,320,40-0,07 -17,5% 0,220,390,320,322 26-4
21-06-2464855,000,550,53-0,14 -26,4% 0,280,450,550,406 23-4
21-06-24756,000,550,68-0,18 -26,5% 0,390,560,550,551 24-4
21-06-2413058,000,971,15-0,28 -24,3% 0,710,920,970,971 26-4
21-06-241459,001,211,47-0,32 -21,8% 0,911,201,210,9113 23-4
21-06-2445160,001,371,85-0,39 -21,1% 1,261,511,371,371 26-4
21-06-2428962,002,362,87-0,56 -19,5% 2,042,322,362,3618 26-4
21-06-249464,003,414,17-0,69 -16,5% 3,133,513,553,4171 26-4
21-06-2444465,004,104,95-0,74 -14,9% 3,874,234,104,102 26-4
21-06-247166,004,775,78-0,79 -13,7% 4,605,004,774,778 26-4
21-06-243468,006,997,57-0,83 -11,0% 6,206,756,996,8021 25-4
21-06-2456070,008,959,49-0,84 -8,9% ----8,958,807 25-4
21-06-24172,005,3011,47-0,86 -7,5% 10,0010,605,305,301 3-4
21-06-24 74,00--13,47-0,86 -6,4% 12,0012,60----0 --
21-06-242875,0013,3114,47-0,88 -6,1% 13,0013,6013,3113,314 24-4
21-06-246380,0013,6519,47-0,88 -4,5% 18,0018,6013,6513,651 10-4
21-06-24185,0014,8524,51-0,95 -3,9% 23,0023,6014,8514,851 2-2
21-06-24190,0019,9029,62-1,09 -3,7% 28,0028,6019,9019,901 5-1
21-06-2413100,0023,2539,98-1,46 -3,7% 38,0038,7023,2523,251 7-8
21-06-24 110,0048,2250,43-1,91 -3,8% 47,9548,6548,6748,22890 26-4
19-07-24 52,000,400,49-0,12 -24,5% 0,140,500,400,405 26-4
19-07-24354,000,550,65-0,11 -16,9% 0,340,660,550,5510 26-4
19-07-241056,000,760,98-0,16 -16,3% 0,600,920,760,764 26-4
19-07-242158,001,461,50-0,29 -19,3% 1,001,291,460,8536 23-4
19-07-24 59,001,501,80-0,29 -16,1% ----1,501,5015 26-4
19-07-243460,001,942,21-0,37 -16,7% 1,601,891,941,942 26-4
19-07-24962,002,503,19-0,48 -15,0% 2,442,732,652,5030 26-4
19-07-242564,004,384,44-0,59 -13,3% ----4,384,384 25-4
19-07-24 66,00--5,98-0,72 -12,0% 4,855,30----0 --
19-07-24968,006,667,67-0,79 -10,3% 6,406,956,666,668 24-4
19-07-24270,009,559,55-0,86 -9,0% 8,158,759,559,551 25-4
19-07-24 72,00--11,49-0,86 -7,5% --------0 --
19-07-24676,0013,8515,47-0,88 -5,7% 12,9515,5013,8513,806 23-4
19-07-24 80,00--19,47-0,88 -4,5% 16,6019,90----0 --
19-07-24 84,00--23,44-0,85 -3,6% 20,2524,25----0 --
20-09-241745,000,280,27-0,06 -22,2% 0,080,290,280,284 23-4
20-09-24250,000,300,51-0,08 -15,7% 0,300,500,300,301 25-3
20-09-246855,001,061,30-0,26 -20,0% 0,911,091,061,061 26-4
20-09-2410858,002,002,10-0,33 -15,7% ----2,001,847 24-4
20-09-2420760,002,612,87-0,41 -14,3% 2,242,532,612,6110 25-4
20-09-2427765,005,055,64-0,62 -11,0% 4,675,105,055,0511 26-4
20-09-2422970,009,259,67-0,81 -8,4% 8,409,009,256,207 23-4
20-09-248575,0013,8314,47-0,86 -5,9% 13,0013,6013,8313,839 26-4
20-09-244780,0014,7019,47-0,88 -4,5% 18,0018,6014,7014,102 17-4
20-09-24 90,0026,5529,44-0,85 -2,9% 28,0028,6026,5526,5522 1-11
20-09-24 100,00--39,44-0,85 -2,2% 37,9538,70----0 --
20-09-24 110,00--49,38-0,87 -1,8% 46,2550,25----0 --
20-12-243325,000,140,03-0,02 -66,7% --------3 5-1
20-12-248330,000,090,05-0,02 -40,0% ----0,100,0916 18-3
20-12-245040,000,270,28-0,04 -14,3% --0,820,270,271 23-4
20-12-242845,000,450,51-0,05 -9,8% 0,320,540,450,452 2-1
20-12-2414350,000,901,04-0,11 -10,6% 0,771,010,900,9010 25-4
20-12-248155,001,802,08-0,23 -11,1% 1,631,921,801,801 26-4
20-12-24 58,00--2,99-0,36 -12,0% 2,362,74----0 --
20-12-2428360,003,403,80-0,39 -10,3% --6,003,453,402 26-4
20-12-2452365,006,076,42-0,55 -8,6% 5,556,056,076,062 26-4
20-12-2418270,009,4010,08-0,72 -7,1% ----9,409,405 25-4
20-12-242675,009,0014,54-0,84 -5,8% 13,1513,759,009,002 4-4
20-12-2410480,0019,1519,47-0,88 -4,5% ----19,1519,1510 26-4
20-12-243290,0029,1529,44-0,85 -2,9% ----29,1529,151 23-4
20-12-242100,0034,7539,44-0,85 -2,2% 38,0038,6034,7534,751 12-4
20-12-24 110,0041,7049,44-0,85 -1,7% 47,9548,7541,7041,702 5-10
20-12-24 120,0054,3059,37-0,78 -1,3% ----54,3054,3010 16-3
20-12-24 150,0081,6089,30-0,80 -0,9% 87,9588,7581,6081,601 30-11
21-03-25145,00--0,80-0,10 -12,5% 0,520,83----0 --
21-03-25 50,00--1,43-0,15 -10,5% 1,091,41----0 --
21-03-25655,002,472,57-0,26 -10,1% 2,072,442,472,406 23-4
21-03-25 58,00--3,57-0,37 -10,4% 2,893,35----0 --
21-03-251560,003,994,35-0,35 -8,0% 3,664,043,993,991 25-4
21-03-252765,006,356,88-0,49 -7,1% 6,006,656,356,351 24-4
21-03-252370,009,8810,36-0,65 -6,3% 9,259,859,889,889 26-4
21-03-251175,0010,5014,65-0,81 -5,5% 13,2514,1510,5010,501 23-4
21-03-25 80,00--19,47-0,86 -4,4% 18,0018,70----0 --
21-03-25 90,00--29,44-0,85 -2,9% 27,8528,75----0 --
21-03-25 100,00--39,38-0,82 -2,1% 37,8538,75----0 --
20-06-253650,001,852,06-0,13 -6,3% 1,732,061,851,851 23-4
20-06-25755,003,353,37-0,20 -5,9% 2,833,283,353,353 25-4
20-06-252660,004,805,24-0,30 -5,7% 4,555,104,804,703 23-4
20-06-253870,0010,2011,11-0,60 -5,4% ----10,2010,202 25-4
20-06-25180,0015,7519,60-0,85 -4,3% 18,1018,8515,7515,751 6-3
20-06-25190,0022,8029,44-0,85 -2,9% 27,8528,8022,8022,801 3-4
20-06-254100,0030,4039,34-0,84 -2,1% 37,8538,8030,4530,404 25-1
19-12-252840,001,051,04-0,09 -8,7% 0,741,121,051,017 24-4
19-12-256850,002,592,78-0,20 -7,2% 2,272,792,592,566 23-4
19-12-25755,004,034,21-0,22 -5,2% 3,604,204,034,032 24-4
19-12-259060,006,006,14-0,28 -4,6% 5,406,156,006,002 25-4
19-12-2561670,0011,3011,80-0,54 -4,6% 10,5511,6511,3011,301 23-4
19-12-255880,0018,4019,80-0,77 -3,9% ----18,4018,401 24-4
19-12-2510490,0023,9129,44-0,86 -2,9% 27,5029,1523,9123,916 14-2
19-12-25235100,0038,8039,44-0,85 -2,2% 37,5039,1538,8038,801 25-4
19-12-251110,0041,7049,44-0,86 -1,7% 47,5049,1541,7041,702 5-10
19-12-25 120,0057,2159,38-0,85 -1,4% 57,5059,1557,2157,113 28-6
19-12-25 150,0071,3089,65-0,85 -0,9% 87,5089,1571,3070,622 28-2
18-12-266640,001,331,93-0,10 -5,2% 1,532,001,331,332 28-3
18-12-261650,003,604,26-0,21 -4,9% 3,594,373,603,601 23-4
18-12-261855,004,465,97-0,28 -4,7% ----4,464,461 16-2
18-12-2642360,007,808,04-0,35 -4,4% 7,157,907,807,803 24-4
18-12-264970,0013,1513,47-0,49 -3,6% 12,3013,3013,1513,155 23-4
18-12-265880,0017,5120,66-0,65 -3,1% 18,7520,5017,5117,511 8-4
18-12-262990,0028,8029,47-0,77 -2,6% ----28,8028,801 25-4
18-12-2630100,0026,6039,44-0,86 -2,2% 37,2039,4026,6026,602 14-8
18-12-266120,0051,5059,27-0,84 -1,4% 57,2059,4051,5051,501 12-2
18-12-26 150,0079,2189,24-0,84 -0,9% 87,2089,4079,2179,211 25-1
17-12-273740,002,602,84-0,10 -3,5% 2,393,022,602,601 25-4
17-12-274350,004,405,68-0,26 -4,6% ----4,404,153 7-2
17-12-274960,009,009,64-0,33 -3,4% 8,609,709,009,001 23-4
17-12-2779370,0014,0515,01-0,50 -3,3% 13,6514,9514,0514,051 24-4
17-12-27980,0018,4521,74-0,62 -2,9% 19,9021,6518,4518,452 29-2
17-12-2720100,0030,0039,44-0,86 -2,2% 37,0039,7030,0030,001 15-6
17-12-2715120,0054,4559,24-0,84 -1,4% 56,9559,7054,4554,455 17-4
15-12-28 40,00--3,97-0,08 -2,0% --4,95----0 --
15-12-283050,006,606,78-0,25 -3,7% 6,307,006,406,209 23-4
15-12-283360,0010,5510,89-0,34 -3,1% 9,7511,0010,5510,504 23-4
15-12-282370,0015,6016,21-0,48 -3,0% 14,7516,2015,6015,601 24-4
15-12-284380,0020,3222,72-0,59 -2,6% 20,8022,7520,3220,321 8-4
15-12-28 100,0034,4139,44-0,86 -2,2% 37,1039,7534,4134,416 14-2
15-12-28 120,00--59,20-0,84 -1,4% --------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

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?