Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,15539,06+1,10 +2,8% 40,92539,6152.522.44917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 3.058 (1.822 Calls, 1.236 Puts)
Totaal open interest bij opening 92.485 (84.228 Calls, 8.257 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,09-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,10+19,80 +103,7% ----38,9038,9010 18-11
19-06-26 22,0023,7617,10-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,10-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,11-- -- ----18,1418,141 18-3
19-06-26 26,00--13,11-- -- --------0 --
19-06-26 27,00--12,11-- -- --------0 --
19-06-26 28,0010,9011,12-- -- ----10,9010,902 18-5
19-06-26 29,0010,9510,13-- -- 10,0010,4010,9510,951 22-5
19-06-26 30,009,009,15-- -- ----9,009,002 22-5
19-06-26 32,00--7,23-- -- --------0 --
19-06-26 33,006,356,29-- -- 6,156,506,356,351 13-5
19-06-26 34,005,055,37-- -- ----5,055,051 15-5
19-06-26 35,004,234,49-- -- ----4,234,2310 22-5
19-06-26 36,004,883,66-- -- ----5,254,882 19-5
19-06-26 37,002,752,92-- -- ----2,772,7510 22-5
19-06-2626338,002,312,25-- -- 2,152,422,312,0017 22-5
19-06-26 39,001,751,69-- -- ----1,751,5052 22-5
19-06-26 40,001,281,24-- -- ----1,521,11298 22-5
19-06-26 41,000,850,89-- -- ----1,270,8055 22-5
19-06-26 42,000,620,63-- -- 0,60--0,840,5517 22-5
19-06-26 43,000,430,45-- -- ----0,710,4214 22-5
19-06-2618.78544,000,300,310,00 0,0% --0,750,520,304 22-5
19-06-26 45,000,210,22-- -- 0,070,550,270,2169 22-5
19-06-2653.04146,000,150,160,00 0,0% ----0,180,153 22-5
19-06-26 47,000,100,11-- -- ----0,100,1010 22-5
19-06-26 48,000,070,07-- -- ----0,110,0714 22-5
19-06-26 49,000,080,06-- -- ----0,080,085 13-5
19-06-26 50,000,050,04-- -- --4,000,060,0544 18-5
19-06-26 52,000,040,02-- -- --0,520,050,0445 20-5
19-06-26 54,000,060,01-- -- ----0,060,061 21-5
19-06-26 55,000,040,01-- -- --0,060,040,042 12-5
19-06-261.04756,000,020,01-- -- ----0,020,022 15-5
19-06-261.05358,000,010,01-- -- ----0,010,011 19-5
19-06-262.61860,000,020,01+0,01 +100,0% --0,290,020,022 20-5
19-06-2640865,000,020,01+0,01 +100,0% --0,050,020,022 12-5
19-06-263.72870,000,010,010,00 0,0% ----0,010,0150 21-5
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,010,00 0,0% ----0,010,011 14-5
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,010,010,00 0,0% --0,010,010,011 14-5
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
17-07-26 20,00--19,17-- -- --------0 --
17-07-26 22,00--17,19-- -- --------0 --
17-07-26 24,00--15,21-- -- --------0 --
17-07-26 26,00--13,24-- -- --------0 --
17-07-26 27,00--12,26-- -- --------0 --
17-07-26 28,00--11,29-- -- --------0 --
17-07-26 29,00--10,33-- -- --------0 --
17-07-26 30,00--9,37-- -- --------0 --
17-07-26 32,00--7,52-- -- 7,357,80----0 --
17-07-26 33,00--6,63-- -- 6,506,90----0 --
17-07-26 34,005,705,78-- -- 5,656,055,705,703 22-5
17-07-26 35,005,704,98-- -- ----5,705,7020 21-5
17-07-26 36,004,374,22-- -- ----4,374,371 18-5
17-07-26 37,003,403,53-- -- 3,433,703,503,304 22-5
17-07-26 38,002,742,91-- -- 2,853,062,742,742 22-5
17-07-26 39,002,322,37-- -- 2,312,482,322,321 22-5
17-07-26 40,001,731,89-- -- ----2,251,7029 22-5
17-07-26 41,002,281,51-- -- 1,441,572,282,281 19-5
17-07-26 42,001,471,19-- -- ----1,471,471 21-5
17-07-26 43,000,840,96-- -- 0,901,021,090,8417 22-5
17-07-26 44,000,700,75-- -- 0,680,810,710,7011 22-5
17-07-26 45,000,920,58-- -- 0,530,650,920,921 20-5
17-07-26 46,000,720,45-- -- --1,00----1 22-5
17-07-26 47,000,540,36-- -- 0,320,410,540,547 20-5
17-07-26 48,000,270,29-- -- ----0,290,2720 22-5
17-07-26 49,000,330,22-- -- ----0,330,3350 19-5
17-07-2614350,000,320,190,00 0,0% ----0,320,302 19-5
17-07-26 52,000,120,11-- -- ----0,120,121 18-5
17-07-26 54,000,130,08-- -- ----0,130,13108 19-5
17-07-26 56,00--0,04-- -- --------0 --
17-07-26 58,00--0,02-- -- --------0 --
17-07-26 60,00--0,01-- -- --0,08----0 --
21-08-26 20,00--19,19-- -- --------0 --
21-08-26 22,00--17,20-- -- --------0 --
21-08-26 24,00--15,23-- -- --------0 --
21-08-26 26,00--13,29-- -- --------0 --
21-08-26 27,00--12,33-- -- --------0 --
21-08-26 28,00--11,39-- -- --------0 --
21-08-26 29,00--10,48-- -- --------0 --
21-08-26 30,00--9,59-- -- --------0 --
21-08-26 32,00--7,89-- -- --------0 --
21-08-26 33,00--7,07-- -- --------0 --
21-08-26 34,006,256,27-- -- ----6,256,253 22-5
21-08-26 35,00--5,54-- -- --------0 --
21-08-26 36,005,404,83-- -- ----5,405,401 21-5
21-08-26 37,004,204,19-- -- ----4,204,203 22-5
21-08-26 38,003,483,58-- -- ----3,483,485 22-5
21-08-26 39,002,953,05-- -- ----2,952,9510 22-5
21-08-26 40,002,522,57-- -- ----2,562,525 22-5
21-08-26 41,002,152,17-- -- ----2,152,1530 22-5
21-08-26 42,002,201,82-- -- ----2,202,201 19-5
21-08-26 43,001,751,53-- -- ----1,751,752 21-5
21-08-26 44,001,471,27-- -- ----1,471,471 18-5
21-08-26 45,00--1,06-- -- --------0 --
21-08-26 46,000,850,87-- -- ----0,860,85115 22-5
21-08-26 48,000,880,58-- -- --1,050,880,881 19-5
21-08-26 50,000,600,37-- -- 0,300,520,600,601 19-5
21-08-26 52,00--0,24-- -- --------0 --
21-08-26 54,00--0,15-- -- --------0 --
21-08-26 56,00--0,09-- -- 0,070,26----0 --
18-09-26 16,00--23,20-- -- --------0 --
18-09-26 18,00--21,23-- -- 21,0521,55----0 --
18-09-26 20,0023,0019,28-- -- 19,2019,5523,0023,003 17-2
18-09-26 22,00--17,35-- -- --------0 --
18-09-26 24,00--15,42-- -- --------0 --
18-09-26 26,00--13,52-- -- 13,3513,80----0 --
18-09-26 28,0014,0511,66-- -- 11,5011,9514,0514,051 4-5
18-09-26 29,00--10,75-- -- --------0 --
18-09-26 30,009,759,88-- -- ----9,759,752 13-5
18-09-26 32,009,688,18-- -- ----9,689,6815 19-5
18-09-26 34,006,606,61-- -- ----6,906,608 22-5
18-09-26 35,007,105,89-- -- ----7,107,056 19-5
18-09-26 36,005,005,22-- -- ----5,004,7511 13-5
18-09-2611738,003,954,000,00 0,0% ----3,993,8515 22-5
18-09-26 40,002,883,00-- -- 1,10--3,562,8820 22-5
18-09-26 42,002,172,22-- -- 2,152,312,172,174 22-5
18-09-26 44,001,571,61-- -- ----1,671,574 22-5
18-09-26 46,001,151,20-- -- 1,111,261,181,1120 22-5
18-09-26 48,000,870,88-- -- ----1,000,876 22-5
18-09-26 50,000,700,64-- -- ----0,700,703 22-5
18-09-26 52,000,450,49-- -- ----0,450,4510 22-5
18-09-26 54,000,420,36-- -- ----0,420,421 21-5
18-09-26 56,000,360,27-- -- ----0,360,361 19-5
18-09-26 58,000,240,21-- -- 0,10--0,240,241 21-5
18-09-26 60,000,170,14-- -- ----0,170,171 22-5
18-09-26 65,000,110,09-- -- 0,05--0,110,111 30-4
18-09-26 70,000,040,03-- -- ----0,040,041 22-5
18-09-26 75,000,030,01-- -- ----0,030,031 12-5
18-09-26 80,000,030,01-- -- --0,010,030,031 4-5
18-09-261185,000,040,03-- -- ----0,040,041 20-4
18-09-265090,000,050,03-- -- ----0,050,0510 1-4
18-09-2625100,000,050,03-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3023,30-- -- ----23,3023,204 14-5
18-12-26 18,3535,0021,02+13,98 +66,5% ----35,0035,001 15-12
18-12-26 20,00--19,45-- -- 19,2519,80----0 --
18-12-26 22,0031,5017,53+13,97 +79,7% ----31,5031,501 13-8
18-12-26 22,9420,2016,67-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7015,68-- -- ----17,7017,701 27-4
18-12-26 25,0016,7514,75-- -- ----16,7516,755 3-3
18-12-26 26,0014,0413,86-- -- ----14,0413,9318 30-3
18-12-26 27,5311,5212,52-- -- ----11,5211,523 12-5
18-12-26 28,00--12,11-- -- --------0 --
18-12-26 29,00--11,29-- -- --------0 --
18-12-26 30,0010,4010,46-- -- ----10,4010,402 22-5
18-12-26 32,129,058,83-- -- ----9,059,052 22-5
18-12-26 34,008,507,48-- -- 7,407,758,508,5010 20-5
18-12-26 36,705,505,75-- -- 5,655,955,705,504 22-5
18-12-26 38,004,955,05-- -- ----5,004,952 22-5
18-12-26 40,003,944,07-- -- ----4,203,8542 22-5
18-12-26 42,003,253,25-- -- ----3,253,005 22-5
18-12-26 44,002,872,59-- -- 0,20--2,872,806 21-5
18-12-26 45,881,992,07-- -- ----1,991,991 22-5
18-12-26 48,001,551,63-- -- ----1,611,5515 22-5
18-12-26 50,001,571,31-- -- ----1,571,4859 21-5
18-12-26 52,001,111,04-- -- 0,961,101,111,10184 14-5
18-12-26 54,000,820,83-- -- ----0,820,823 22-5
18-12-26 55,000,740,75-- -- 0,67--0,740,746 22-5
18-12-26 56,000,710,67-- -- ----0,710,711 22-5
18-12-26 58,000,610,54-- -- 0,480,590,630,612 21-5
18-12-26 60,000,500,44-- -- ----0,500,502 21-5
18-12-26 65,000,350,27-- -- ----0,350,351 19-5
18-12-26 70,000,240,17-- -- --------2 18-5
18-12-26 80,000,100,05-- -- ----0,100,105 19-5
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2651100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--23,41-- -- 22,7524,25----0 --
19-03-27 18,00--21,50-- -- 21,2521,95----0 --
19-03-27120,0021,3519,620,00 0,0% ----21,3521,351 27-4
19-03-27 22,00--17,78-- -- 17,5518,25----0 --
19-03-27 24,00--15,99-- -- --------0 --
19-03-27 26,00--14,23-- -- 14,1014,65----0 --
19-03-27 28,00--12,58-- -- --------0 --
19-03-27 29,00--11,79-- -- --------0 --
19-03-27 30,0011,2511,02-- -- ----11,2511,251 22-5
19-03-27 32,0010,909,56-- -- 9,459,8510,9010,902 20-5
19-03-27 34,008,408,20-- -- ----8,408,402 14-5
19-03-27 36,006,706,98-- -- ----6,726,7011 12-5
19-03-27 38,005,805,89-- -- ----5,955,8010 22-5
19-03-27 40,004,704,90-- -- 4,765,154,704,701 22-5
19-03-27 42,004,044,07-- -- ----4,054,003 22-5
19-03-27 44,003,853,38-- -- ----3,853,851 22-5
19-03-27 46,003,132,80-- -- ----3,133,131 21-5
19-03-27 48,002,642,30-- -- ----2,642,524 21-5
19-03-27 50,001,901,91-- -- ----1,901,901 22-5
19-03-27 52,001,601,57-- -- --3,011,601,6050 18-5
19-03-27 55,001,201,20-- -- ----1,201,134 22-5
19-03-27 60,000,860,78-- -- ----0,860,863 21-5
19-03-27 70,000,370,36-- -- ----0,370,374 14-5
18-06-27 25,0015,5015,50-- -- ----15,5015,501 22-5
18-06-27 26,00--14,70-- -- --------0 --
18-06-27 28,0012,8013,10-- -- ----12,8012,801 12-5
18-06-27 30,0012,5511,63-- -- ----12,5512,551 13-5
18-06-27 35,008,508,32-- -- ----8,558,306 22-5
18-06-27 40,005,645,75-- -- ----6,105,646 22-5
18-06-27 45,003,773,89-- -- ----3,773,771 22-5
18-06-2760150,002,592,59-- -- 2,462,732,672,592 22-5
18-06-27 55,001,941,75-- -- 1,65--1,991,943 21-5
18-06-27 60,001,251,23-- -- 1,151,311,251,251 22-5
18-06-27 70,000,760,58-- -- --------1 22-5
18-06-27 80,000,350,35-- -- ----0,350,3527 22-5
18-06-27 90,000,300,19-- -- ----0,300,301 31-3
18-06-27237100,000,390,110,00 0,0% ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- ----0,070,072 31-3
17-12-27 15,0037,6524,79+12,86 +51,9% ----37,6537,651 8-12
17-12-27 18,3541,3521,81+19,54 +89,6% ----41,3541,352 16-10
17-12-27 22,9437,2017,98+19,22 +106,9% ----37,2037,202 16-10
17-12-27 24,00--17,13-- -- --------0 --
17-12-27 25,0016,7516,35-- -- ----16,7516,751 22-5
17-12-27 26,0022,0415,59-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,47-- -- ----18,7018,701 13-2
17-12-27 30,0012,3012,75-- -- ----12,3012,304 22-5
17-12-27 32,1212,4011,38-- -- ----12,4012,401 21-5
17-12-27 36,709,308,80-- -- ----9,309,303 21-5
17-12-2725640,007,107,230,00 0,0% 6,907,507,106,904 22-5
17-12-27 45,884,955,07-- -- ----4,954,509 12-5
17-12-27 50,003,903,86-- -- ----3,903,903 22-5
17-12-27 55,003,252,84-- -- ----3,253,255 20-5
17-12-27 60,002,002,14-- -- --------1 21-5
17-12-27 70,001,271,27-- -- ----1,271,2720 22-5
17-12-27 80,000,760,81-- -- ----0,760,762 13-5
17-12-27 90,000,590,49-- -- ----0,590,593 19-5
17-12-27 100,000,350,36-- -- ----0,350,356 13-5
17-12-2724120,000,180,150,00 0,0% ----0,180,175 12-5
15-12-28 15,0032,4025,55+6,85 +26,8% ----32,4032,401 19-6
15-12-28 20,0023,0021,56-- -- ----23,0023,001 19-5
15-12-28 24,0018,5018,63-- -- ----18,5018,501 30-3
15-12-28 25,0018,0017,95-- -- ----18,0018,002 22-5
15-12-28 26,0027,0017,28-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,99-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6514,78-- -- 14,0515,4015,6515,652 14-5
15-12-28 35,0012,1012,03-- -- ----12,9512,0773 22-5
15-12-28 40,009,759,76-- -- 9,3510,209,759,50504 22-5
15-12-28 45,008,207,80-- -- ----8,208,201 21-5
15-12-28 50,007,206,32-- -- ----7,207,203 20-5
15-12-28 55,004,805,09-- -- ----5,304,805 12-5
15-12-28 60,004,154,19-- -- ----4,204,0771 22-5
15-12-28 70,002,822,90-- -- ----2,822,821 12-5
15-12-28 80,002,032,13-- -- 1,762,492,031,962 12-5
15-12-28 90,002,601,52-- -- 1,131,882,602,6017 19-3
15-12-28 100,001,251,16-- -- ----1,251,255 13-5
15-12-28 120,000,890,70-- -- ----0,890,8910 31-3
15-12-28 150,000,530,30-- -- ----0,550,532 2-4
21-12-29 20,0029,7522,50-- -- ----29,7529,752 10-3
21-12-29 25,0018,6019,20-- -- ----18,6018,601 12-5
21-12-29 26,00--18,58-- -- --------0 --
21-12-29 28,0041,1517,40+23,75 +136,5% ----41,1541,151 13-11
21-12-29 30,0016,2516,29-- -- ----16,2516,251 13-5
21-12-29 35,0013,8513,77-- -- ----13,8513,855 15-5
21-12-2943340,0012,2011,630,00 0,0% 10,8012,5512,2012,201 22-5
21-12-29 45,009,439,87-- -- ----9,439,431 12-5
21-12-29 50,008,158,37-- -- ----8,158,151 13-5
21-12-29 55,007,257,17-- -- ----7,257,254 13-5
21-12-29 60,006,456,18-- -- ----6,456,452 15-5
21-12-2918670,005,004,630,00 0,0% ----5,005,001 21-5
21-12-29 80,003,773,86-- -- ----3,773,7725 22-5
21-12-29 90,002,882,78-- -- ----2,882,881 15-5
21-12-29 100,002,302,21-- -- 2,256,052,302,301 15-5
21-12-2925120,001,511,42-- -- 1,031,811,511,513 12-5
21-12-29 150,000,970,73-- -- ----0,970,9710 22-5
20-12-30 20,0024,0023,46-- -- ----24,0023,152 13-5
20-12-30 25,0020,5020,42-- -- ----20,5020,302 12-5
20-12-30 26,0020,7519,87-- -- ----20,7520,751 22-5
20-12-30 28,0024,2018,81-- -- ----24,2024,202 11-2
20-12-30 30,0019,5017,76-- -- ----19,5019,501 19-5
20-12-30 35,0016,6515,44-- -- ----16,6516,653 19-5
20-12-30 40,0013,5013,45-- -- ----13,5013,503 22-5
20-12-30 45,0012,0011,72-- -- ----12,0012,001 15-5
20-12-3020550,0011,0010,32-- -- 10,0012,5011,0011,001 22-5
20-12-3025055,009,059,420,00 0,0% ----9,059,0011 12-5
20-12-30 60,008,308,14-- -- ----8,308,303 15-5
20-12-30 70,006,506,54-- -- 4,6014,706,506,501 22-5
20-12-30 80,005,455,15-- -- 4,20--5,455,452 22-5
20-12-30 90,004,454,19-- -- 3,8012,404,454,451 21-5
20-12-30 100,003,983,51-- -- ----3,983,9820 22-5
20-12-30 120,002,952,49-- -- ----2,952,952 12-5
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?