Close sub menu
Opties UNILEVER PLC (UN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
UNILEVER PLC* 52,1052,66-0,56 -1,1% 52,5251,96325.03811:46

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-11-2025)
Totaal volume 5.493 (1.614 Calls, 3.879 Puts)
Totaal open interest bij opening 4.769 (1.896 Calls, 2.873 Puts)
Call / Put ratio 0,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-11-25 24,00------ -- ---------- --
21-11-25 26,00--0,01-- -- --------0 --
21-11-25 28,00--0,01-- -- --------0 --
21-11-25 30,00--0,01-- -- --------0 --
21-11-25 34,00--0,01-- -- --------0 --
21-11-25 36,00--0,02-- -- --------0 --
21-11-25 38,00--0,01-- -- --------0 --
21-11-25940,000,070,03-- -- ----0,070,079 29-9
21-11-25642,000,100,01-- -- ----0,100,101 7-10
21-11-25 44,000,040,02-- -- ----0,040,041 23-10
21-11-25 45,000,080,03-- -- ----0,080,081 21-10
21-11-25 46,000,050,04-- -- ----0,050,052 24-10
21-11-25 47,000,070,05-- -- ----0,070,071 24-10
21-11-25 48,000,090,07+0,02 +28,6% ----0,090,099 13:24
21-11-25 49,000,090,11-0,02 -18,2% ----0,110,0927 14:11
21-11-25 50,000,170,21-0,04 -19,0% ----0,200,1776 14:10
21-11-25 51,000,370,42-0,05 -11,9% ----0,400,3749 3-11
21-11-25 52,000,740,79-0,05 -6,3% ----0,750,71115 14:59
21-11-25 53,001,191,38-0,19 -13,8% ----1,221,1730 16:21
21-11-25 54,002,142,140,00 0,0% ----2,142,142 3-11
21-11-25 55,002,903,01-- -- ----2,902,905 30-10
21-11-25 56,003,364,00-- -- ----3,363,244 28-10
21-11-25 57,006,784,95-- -- ----6,786,785 8-10
21-11-25 58,004,805,98-- -- ----4,804,804 23-10
21-11-25 59,00--6,98-- -- --------0 --
21-11-25 60,00--7,98-- -- --------0 --
21-11-25 64,0011,8911,95-- -- ----11,8911,8920 31-10
21-11-25 68,00--15,89-- -- --------0 --
21-11-25 72,0018,9519,86-- -- ----18,9518,8010 21-10
21-11-25 76,00--23,86-- -- --------0 --
21-11-25 80,00--27,86-- -- --------0 --
19-12-25 20,00--0,01-- -- --------0 --
19-12-25 22,00--0,01-- -- --------0 --
19-12-25 24,00--0,01-- -- --------0 --
19-12-2526525,000,100,01+0,09 +900,0% ----0,100,103 31-12
19-12-25 26,00--0,01-- -- --------0 --
19-12-251028,000,160,01-- -- ----0,160,1610 8-4
19-12-2520530,000,030,01-- -- ----0,030,031 24-9
19-12-25 34,00--0,01-- -- --------0 --
19-12-2528635,000,030,01-- -- ----0,030,0310 4-9
19-12-251536,000,020,01-- -- ----0,020,0225 14-10
19-12-253238,00--0,02-- -- --------0 --
19-12-252.04540,000,040,04-- -- ----0,040,042 23-10
19-12-25 42,000,090,04-- -- ----0,090,099 14-10
19-12-25 44,000,190,07-- -- ----0,190,197 9-10
19-12-25 45,000,090,090,00 0,0% ----0,090,094 14:41
19-12-25 46,000,130,11-- -- ----0,150,1330 20-10
19-12-25 47,000,470,14-- -- ----0,470,473 9-10
19-12-25 48,000,200,200,00 0,0% ----0,200,193 14:31
19-12-25 49,000,290,31-0,02 -6,5% ----0,290,294 16:20
19-12-25 50,000,460,48-0,02 -4,2% ----0,520,412.676 17:13
19-12-25 51,000,720,75-0,03 -4,0% ----0,720,721 3-11
19-12-25 52,001,111,16-0,05 -4,3% ----1,131,09495 14:59
19-12-25 53,001,651,68-0,03 -1,8% ----1,651,5330 15:05
19-12-25 54,002,272,37-0,10 -4,2% ----2,272,271 3-11
19-12-25 55,003,133,16-- -- ----3,133,133 31-10
19-12-25 56,003,924,05-0,13 -3,2% ----3,923,9220 14:26
19-12-25 57,006,824,98-- -- ----6,826,825 8-10
19-12-25 58,005,915,94-0,03 -0,5% ----5,915,915 15:13
19-12-25 59,00--6,92-- -- --------0 --
19-12-25 60,007,957,91-- -- ----7,957,951 29-10
19-12-25 62,009,059,89-- -- ----9,059,004 21-10
19-12-25 64,0010,7511,88-- -- ----10,7510,7530 26-8
19-12-25 68,0016,2015,87-- -- ----16,2016,2015 3-7
19-12-25 70,0017,9517,87-- -- ----17,9517,955 31-10
19-12-25 72,00--19,86-- -- --------0 --
19-12-25 76,00--23,86-- -- --------0 --
19-12-25 80,0024,2527,86-- -- ----24,4024,1018 28-5
19-12-25 90,00--37,85-- -- --------0 --
19-12-25 100,0047,6447,85-- -- ----47,6447,641 17-9
20-03-26 20,00--0,05-- -- --------0 --
20-03-26 22,00--0,06-- -- --------0 --
20-03-26 24,00--0,01-- -- --------0 --
20-03-26 26,000,060,01-- -- ----0,060,0620 3-6
20-03-26 28,00--0,02-- -- --------0 --
20-03-26 30,00--0,04-- -- --------0 --
20-03-26 35,000,070,07-- -- ----0,070,072 29-10
20-03-26 38,00--0,10-- -- --------0 --
20-03-26 40,000,150,14-- -- ----0,150,155 28-10
20-03-26 42,000,190,20-0,01 -5,0% ----0,190,191 16:48
20-03-26 44,000,530,29-- -- ----0,530,531 9-10
20-03-26 45,000,310,37-- -- ----0,310,311 27-10
20-03-26 46,000,350,46-- -- ----0,350,355 23-10
20-03-26 48,000,760,78-0,02 -2,6% ----0,760,755 17:25
20-03-26 50,001,341,32+0,02 +1,5% ----1,341,342 3-11
20-03-26 52,002,102,15-0,05 -2,3% ----2,102,024 17:11
20-03-26 54,003,193,30-0,11 -3,3% ----3,303,1912 14:21
20-03-26 56,004,694,71-- -- ----4,694,692 31-10
20-03-26 58,006,296,35-0,06 -0,9% ----6,296,295 15:13
20-03-26 60,007,858,16-- -- ----7,857,852 29-10
20-03-26 65,0012,8212,98-- -- ----12,8212,821 17-9
20-03-26 70,0016,7517,87-- -- ----16,7516,7510 26-8
20-03-26 80,0024,8027,85-- -- ----24,8024,802 2-6
20-03-26 90,00--37,85-- -- --------0 --
20-03-26 100,00--47,85-- -- --------0 --
19-06-26 22,00--0,02-- -- --------0 --
19-06-26 24,00--0,04-- -- --------0 --
19-06-26 26,00--0,05-- -- --------0 --
19-06-26 28,00--0,06-- -- --------0 --
19-06-26 30,000,100,08-- -- ----0,100,101 11-8
19-06-26 35,000,280,15-- -- ----0,280,286 18-7
19-06-26 38,000,330,21-- -- ----0,330,334 4-8
19-06-26 40,000,360,30-- -- ----0,360,361 15-10
19-06-26 42,00--0,41-- -- --------1.000 15-7
19-06-26 44,000,700,59-- -- ----0,700,701 15-10
19-06-26 45,000,610,72-- -- ----0,610,611 20-10
19-06-26 46,000,870,88-0,01 -1,1% ----0,870,872 3-11
19-06-26 48,001,111,33-- -- ----1,111,112 28-10
19-06-26 50,001,921,99-0,07 -3,5% ----1,921,9045 14:25
19-06-26 52,002,842,87-- -- ----2,862,844 31-10
19-06-26 54,003,854,00-0,15 -3,8% ----3,853,852 16:56
19-06-26 55,004,584,67-0,09 -1,9% ----4,584,5442 17:28
19-06-26 56,005,005,35-- -- ----5,005,002 29-10
19-06-26 58,008,106,91-- -- ----8,158,103 9-10
19-06-26 60,008,498,58-0,09 -1,0% ----8,498,4542 17:28
19-06-26 65,0013,1413,23-- -- ----13,1413,1420 31-10
19-06-26 70,0017,9318,10-0,17 -0,9% ----17,9317,9310 14:26
19-06-26 80,0024,5727,95-- -- ----24,5824,5720 21-5
19-06-26 90,00--37,95-- -- --------0 --
19-06-26 100,00--47,95-- -- --------0 --
18-09-26 22,00--0,05-- -- --------0 --
18-09-26 24,00--0,06-- -- --------0 --
18-09-26 26,00--0,08-- -- --------0 --
18-09-26 28,00--0,11-- -- --------0 --
18-09-26 30,00--0,14-- -- --------0 --
18-09-26 35,00--0,25-- -- --------0 --
18-09-26 38,000,500,38-- -- ----0,500,5040 3-10
18-09-26 40,000,680,50-- -- ----0,680,6810 3-10
18-09-26 42,001,050,67-- -- ----1,051,051 2-10
18-09-26 44,001,450,94-- -- ----1,451,4512 2-10
18-09-26 46,001,381,33-- -- ----1,381,383 31-10
18-09-26 48,001,921,86-- -- ----1,921,921 16-10
18-09-26 50,002,482,58-- -- ----2,482,481 29-10
18-09-26 52,003,483,49-0,01 -0,3% ----3,483,48125 17:28
18-09-26 54,004,694,61-- -- ----4,694,6967 30-10
18-09-26 56,006,555,93-- -- ----6,556,551 13-10
18-09-26 58,00--7,39-- -- --------0 --
18-09-26 60,009,258,98-- -- ----9,259,2540 14-10
18-09-26 65,00--13,46-- -- --------0 --
18-09-26 70,00--18,20-- -- --------0 --
18-09-26 80,00--27,95-- -- --------0 --
18-09-26 90,00--37,95-- -- --------0 --
18-12-26 25,000,100,12-- -- ----0,100,1041 24-10
18-12-26 30,000,200,20-- -- ----0,200,201 21-10
18-12-26 35,000,330,37-- -- ----0,330,331 23-10
18-12-26 40,000,720,71-- -- ----0,720,721 29-10
18-12-26 45,001,531,48-- -- ----1,531,532 30-10
18-12-26 50,003,073,06+0,01 +0,3% ----3,073,0725 3-11
18-12-26 55,005,455,72-- -- ----5,455,451 28-10
18-12-26 60,009,259,34-0,09 -1,0% ----9,259,252 17:16
18-12-26 65,0011,4013,67-- -- ----11,4011,4020 29-5
18-12-26 70,0016,3018,33-- -- ----16,3016,3010 22-8
18-12-26 80,0025,3528,00-- -- ----25,4525,3520 16-5
18-12-26 90,00--37,95-- -- --------0 --
18-12-26 100,0047,7547,95-- -- ----47,7547,7525 29-10
18-06-27 25,000,220,19-- -- ----0,220,2210 9-9
18-06-27 30,000,420,35-- -- ----0,420,422 8-8
18-06-27 35,00--0,64-- -- --------0 --
18-06-27 40,001,221,19-- -- ----1,221,221 17-10
18-06-27 45,002,172,19-- -- ----2,172,172 30-10
18-06-27 50,004,133,94-- -- ----4,304,1370 14-10
18-06-27 55,005,906,60-- -- ----5,905,901 17-10
18-06-27 60,0011,6010,09-- -- ----11,6011,6030 29-9
18-06-27 70,00--18,63-- -- --------0 --
18-06-27 80,00--28,05-- -- --------0 --
18-06-27 90,00--37,95-- -- --------0 --
18-06-27 100,00--47,95-- -- --------0 --
17-12-27 25,000,240,26-- -- ----0,240,242 23-10
17-12-27 30,000,510,49-- -- ----0,540,515 21-10
17-12-27 35,001,180,90-- -- ----1,181,181 29-7
17-12-27 40,001,621,62-- -- ----1,621,604 31-10
17-12-27 45,002,552,82-- -- ----2,552,551 24-10
17-12-27 50,004,354,70-- -- ----4,354,353 28-10
17-12-27 55,007,007,28-- -- ----7,007,001 28-10
17-12-27 60,0010,5010,73-- -- ----10,5010,501 29-10
17-12-27 65,0014,0014,71-- -- ----14,0014,001 25-2
17-12-27 70,0019,6519,02-- -- ----19,6519,6510 15-10
17-12-27 80,0023,7528,23-4,48 -15,9% ----23,7523,7540 27-11
17-12-27 90,00--37,95-- -- --------0 --
17-12-27 100,00--47,95-- -- --------0 --
15-12-28 20,000,210,22-- -- ----0,210,211 28-10
15-12-28 25,00--0,44-- -- --------0 --
15-12-28 30,000,800,82-- -- ----0,800,803 1-9
15-12-28 35,001,231,44-- -- ----1,231,234 23-10
15-12-28 40,002,152,38-- -- ----2,152,151 28-10
15-12-28 45,003,653,82-- -- ----3,653,651 24-10
15-12-28 50,005,495,79-- -- ----5,495,491 24-10
15-12-28 55,008,658,41+0,24 +2,9% ----8,658,655 3-11
15-12-28 60,0010,9511,64-- -- ----10,9510,951 18-6
15-12-28 65,0014,3015,40-- -- ----14,3014,3017 27-10
15-12-28 70,0017,6519,48-- -- ----17,6517,6510 22-8
15-12-28 80,0023,6828,43-- -- ----23,6823,6640 4-10
15-12-28 90,00--38,00-- -- --------0 --
15-12-28 100,00--47,95-- -- --------0 --
15-12-28 120,00--67,95-- -- --------0 --
21-12-29 20,00--0,33-- -- --------0 --
21-12-29 25,000,700,64-- -- ----0,700,701 17-10
21-12-29 30,001,141,12-- -- ----1,141,141 17-10
21-12-29 35,001,821,91-- -- ----1,821,821 20-10
21-12-29 40,002,993,03-0,04 -1,3% ----3,032,983 3-11
21-12-29 45,004,114,58-- -- ----4,114,112 23-10
21-12-29 50,006,606,65-- -- ----6,606,6010 31-10
21-12-29 55,009,259,23-- -- ----9,259,252 31-10
21-12-29 60,0011,2012,29-- -- ----11,2011,201 23-10
21-12-29 70,0018,2519,84-- -- ----18,2518,2527 23-10
21-12-29 80,0029,1528,59-- -- ----29,1529,1525 10-10
21-12-29 90,00--38,11-- -- --------0 --
21-12-29 100,00--47,95-- -- --------0 --
21-12-29 120,00--67,95-- -- --------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?