Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,74540,745-- -- 41,1040,461.964.08717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 1.640 (859 Calls, 781 Puts)
Totaal open interest bij opening 16.299 (10.588 Calls, 5.711 Puts)
Call / Put ratio 1,10
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,85-- -- --------0 --
15-05-26 22,00--18,85-- -- --------0 --
15-05-26 24,00--16,85-- -- --------0 --
15-05-26 26,00--14,85-- -- --------0 --
15-05-26 27,00--13,85-- -- --------0 --
15-05-26 28,00--12,85-- -- --------0 --
15-05-26 29,00--11,86-- -- --------0 --
15-05-26 30,00--10,86-- -- --------0 --
15-05-26 32,00--8,88-- -- --------0 --
15-05-26 33,008,047,91-- -- ----8,048,045 27-4
15-05-26 34,00--6,96-- -- --------0 --
15-05-26 35,008,395,98-- -- ----8,398,396 16-4
15-05-26 36,007,225,07-- -- ----7,227,222 17-4
15-05-26 37,005,674,18-- -- ----5,675,6725 15-4
15-05-26 38,007,003,37-- -- ----7,006,002 17-4
15-05-26 39,005,542,62-- -- ----5,545,541 20-4
15-05-26 40,001,851,95-0,10 -5,1% ----2,051,852 16:50
15-05-26 41,001,451,41+0,04 +2,8% --7,951,451,452 10:23
15-05-26 42,000,951,00-0,05 -5,0% --1,251,020,9512 16:47
15-05-2625343,000,760,68-0,03 -4,4% ----0,760,6119 12:19
15-05-26 44,000,450,47-0,02 -4,3% --2,000,520,4530 17:27
15-05-26 45,000,360,31-- -- --0,340,360,3617 27-4
15-05-26 46,000,180,21-0,03 -14,3% 0,102,500,180,181 10:01
15-05-26 47,000,120,14-0,02 -14,3% ----0,120,122 10:45
15-05-26 48,000,090,090,00 0,0% ----0,090,098 16:23
15-05-26 49,000,060,06-- -- ----0,060,062 27-4
15-05-26 50,000,050,04+0,01 +25,0% ----0,050,055 17:17
15-05-26 51,000,120,03-- -- ----0,120,123 22-4
15-05-26 52,000,040,03-- -- ----0,040,044 24-4
15-05-26254,000,050,01-- -- ----0,050,052 16-4
15-05-26156,000,500,02-- -- ----0,500,502 10-3
15-05-26658,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,02-- -- --0,11----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26 18,0024,2522,83-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,85+18,05 +86,6% ----38,9038,9010 18-11
19-06-26 22,0023,7618,86-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,89-- -- ----20,7520,1010 19-2
19-06-262725,0018,1415,91-0,06 -0,4% ----18,1418,141 18-3
19-06-26 26,00--14,93-- -- --------0 --
19-06-26 27,00--13,95-- -- --------0 --
19-06-26228,0016,4512,98-0,05 -0,4% ----16,4516,452 3-3
19-06-26 29,00--12,01-- -- --------0 --
19-06-26 30,0012,0511,06-- -- ----12,0512,051 23-4
19-06-26 32,00--9,15-- -- --------0 --
19-06-26 33,008,158,20-- -- ----8,158,155 7-4
19-06-26 34,006,357,32-- -- ----6,356,351 31-3
19-06-26 35,008,106,45-- -- ----8,108,101 16-4
19-06-26 36,006,305,62-- -- ----6,316,304 13-4
19-06-26 37,005,804,85-- -- ----5,805,8059 14-4
19-06-26 38,005,754,12-- -- ----5,755,751 22-4
19-06-26 39,005,253,43-- -- ----5,255,251 17-4
19-06-26 40,002,762,82-- -- ----3,102,765 27-4
19-06-26 41,002,492,29+0,20 +8,7% ----2,492,491 11:11
19-06-26 42,001,821,84-- -- ----2,131,826 27-4
19-06-26 43,001,401,47-- -- ----1,441,403 27-4
19-06-26 44,001,131,17-- -- ----1,131,132 27-4
19-06-26 45,000,880,92-0,04 -4,3% ----0,890,879 14:28
19-06-26 46,000,770,72+0,05 +6,9% ----0,770,7679 11:03
19-06-26 47,000,600,56+0,04 +7,1% --0,900,600,608 10:30
19-06-26 48,000,490,45-- -- ----0,500,4910 27-4
19-06-26 49,000,370,35-- -- ----0,370,3612 27-4
19-06-26 50,000,260,27-0,01 -3,7% --0,890,270,267 14:12
19-06-26 52,000,190,17+0,02 +11,8% ----0,190,1963 11:03
19-06-26 54,000,130,11+0,02 +18,2% ----0,130,1267 11:06
19-06-26 55,000,150,08-- -- ----0,150,154 23-4
19-06-26 56,000,140,07-- -- ----0,140,141 15-4
19-06-26 58,000,140,06-- -- ----0,140,143 8-4
19-06-26 60,000,050,03-- -- --0,290,050,051 24-4
19-06-2640765,000,050,01-- -- ----0,050,053 24-4
19-06-263.72970,000,020,01-- -- 0,010,100,020,022 20-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,010,010,011 25-3
19-06-26685,000,080,01-- -- ----0,080,086 22-1
19-06-267790,000,020,01-- -- --0,010,020,022 16-2
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--21,01-- -- --------0 --
17-07-26 22,00--19,04-- -- --------0 --
17-07-26 24,00--17,06-- -- --------0 --
17-07-26 26,00--15,11-- -- --------0 --
17-07-26 28,00--13,16-- -- --------0 --
17-07-26 29,00--12,18-- -- --------0 --
17-07-26 30,00--11,23-- -- --------0 --
17-07-26 32,00--9,38-- -- --------0 --
17-07-26534,007,257,65-0,02 -0,3% ----7,507,255 27-4
17-07-26 35,00--6,84-- -- --------0 --
17-07-26 36,00--6,04-- -- --------0 --
17-07-26 37,00--5,28-- -- --------0 --
17-07-26 38,00--4,60-- -- --------0 --
17-07-26 39,00--3,95-- -- --------0 --
17-07-26 40,003,343,35-0,01 -0,3% ----3,343,34108 16:27
17-07-26 41,002,732,82-0,09 -3,2% ----2,732,7354 16:47
17-07-26 42,00--2,38-- -- --------0 --
17-07-26 43,001,951,98-0,03 -1,5% ----1,951,955 28-4
17-07-26 44,002,001,64-- -- ----2,001,9927 24-4
17-07-26 45,001,441,37-- -- ----1,441,445 27-4
17-07-261146,001,521,14-0,05 -4,4% ----1,521,521 23-4
17-07-26 47,000,910,93-0,02 -2,2% ----0,910,9110 13:31
17-07-26 48,001,350,77-- -- ----1,351,3515 22-4
17-07-26 49,00--0,63-- -- --------0 --
17-07-26 50,000,480,51-- -- ----0,520,4849 27-4
17-07-26 52,000,450,36-- -- ----0,450,4410 24-4
17-07-26 54,00--0,24-- -- --------0 --
17-07-26 56,00--0,16-- -- --------0 --
17-07-26 58,00--0,10-- -- --------0 --
17-07-26 60,00--0,07-- -- --0,57----0 --
18-09-26 16,00--25,04-- -- --------0 --
18-09-26 18,00--23,09-- -- --------0 --
18-09-26 20,0023,0021,14-- -- ----23,0023,003 17-2
18-09-26 22,00--19,16-- -- --------0 --
18-09-26 24,00--17,26-- -- --------0 --
18-09-26 26,00--15,33-- -- --------0 --
18-09-26 28,0015,2013,48-- -- ----15,2015,201 22-4
18-09-26 29,00--12,55-- -- --------0 --
18-09-26 30,0015,4011,65-- -- ----15,4014,402 17-4
18-09-26 32,00--9,95-- -- --------0 --
18-09-26 34,009,008,34-- -- ----9,009,001 24-4
18-09-26 35,0010,407,59-- -- ----10,4010,401 20-4
18-09-26 36,006,756,84-- -- ----6,756,752 27-4
18-09-26 38,008,505,50-- -- ----8,508,506 17-4
18-09-26 40,004,424,34+0,08 +1,8% ----4,424,248 10:42
18-09-26 42,003,423,36+0,06 +1,8% ----3,473,3985 15:07
18-09-26 44,002,632,56+0,07 +2,7% ----2,632,6350 11:07
18-09-26 46,001,881,94-- -- ----1,901,884 27-4
18-09-26 48,001,551,48-- -- ----1,551,551 27-4
18-09-26 50,001,171,14+0,03 +2,6% ----1,171,158 16:15
18-09-26 52,000,880,86+0,02 +2,3% ----0,880,832 13:16
18-09-26 54,000,650,65-- -- ----0,650,651 27-4
18-09-2690256,000,760,51-0,03 -5,9% ----0,760,76100 22-4
18-09-26 58,000,740,39-- -- ----0,740,623 17-4
18-09-26 60,000,380,30-- -- ----0,380,356 24-4
18-09-26 65,000,210,16-- -- ----0,210,213 24-4
18-09-26 70,000,120,09-- -- ----0,120,122 24-4
18-09-26 75,000,230,03-- -- ----0,230,236 11-3
18-09-26 80,000,040,01-- -- ----0,040,041 24-4
18-09-261185,000,040,010,00 0,0% ----0,040,041 20-4
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% --0,050,130,132 28-11
18-12-26 16,00--25,05-- -- --------0 --
18-12-26 18,3535,0022,84+12,16 +53,2% ----35,0035,001 15-12
18-12-26 20,00--21,26-- -- --------0 --
18-12-26 22,0031,5019,36+12,14 +62,7% ----31,5031,501 13-8
18-12-26 22,9420,2018,46-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7017,48-- -- ----17,7017,701 27-4
18-12-26 25,0016,7516,56-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,66-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9014,31+22,59 +157,9% ----36,9036,901 13-11
18-12-26 28,00--13,90-- -- --------0 --
18-12-26 29,00--13,05-- -- --------0 --
18-12-26 30,0011,0512,20-- -- ----11,0511,051 31-3
18-12-26 32,1211,3910,52-- -- ----11,3911,3920 24-4
18-12-26 34,0010,099,11-- -- ----10,0910,095 10-4
18-12-26 36,708,677,28-- -- ----8,678,674 22-4
18-12-26 38,007,956,50-- -- ----7,957,9510 17-4
18-12-26 40,005,405,37+0,03 +0,6% ----5,405,3012 14:58
18-12-26 42,005,604,43-- -- ----5,605,603 22-4
18-12-26 44,003,513,62-- -- ----3,683,51250 27-4
18-12-2615645,882,903,01-0,04 -1,3% ----2,902,905 14:38
18-12-26 48,002,322,39-- -- ----2,432,32250 27-4
18-12-26 50,001,911,97-0,06 -3,0% ----1,911,914 16:46
18-12-26 52,002,151,59-- -- ----2,152,157 17-4
18-12-26 54,001,891,31-- -- ----1,891,896 8-4
18-12-26 55,001,201,20-- -- ----1,201,201 27-4
18-12-26 56,001,751,08-- -- ----1,751,7510 17-4
18-12-262958,000,920,88-0,04 -4,5% ----0,920,921 12:36
18-12-26 60,000,880,73-- -- ----0,900,886 23-4
18-12-26 65,000,440,46-- -- ----0,440,442 27-4
18-12-26 70,000,380,30-- -- ----0,380,385 15-4
18-12-26 80,000,160,11-- -- ----0,160,161 22-4
18-12-26 90,000,080,04-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,25-- -- --------0 --
19-03-27 18,00--23,36-- -- --------0 --
19-03-27 20,0021,3521,49-- -- ----21,3521,351 27-4
19-03-27 22,00--19,66-- -- --------0 --
19-03-27 24,00--17,91-- -- --------0 --
19-03-27 26,00--16,08-- -- --------0 --
19-03-27 28,00--14,40-- -- --------0 --
19-03-27 29,00--13,65-- -- --------0 --
19-03-27 30,0013,5012,85-- -- ----13,5013,501 23-4
19-03-27 32,00--11,30-- -- --------0 --
19-03-27 34,0010,909,86-- -- ----10,9010,901 14-4
19-03-27 36,009,308,53-- -- ----9,309,301 14-4
19-03-27 38,007,507,35-- -- ----7,507,502 27-4
19-03-27 40,006,556,29-- -- ----6,556,555 27-4
19-03-27 42,005,305,31-0,01 -0,2% ----5,305,301 28-4
19-03-27 44,004,574,53+0,04 +0,9% ----4,574,57170 12:37
19-03-27 46,004,213,83-- -- ----4,214,212 24-4
19-03-2715748,004,033,23-0,08 -2,5% ----4,034,031 8-4
19-03-27 50,004,182,70-- -- ----4,184,1833 17-4
19-03-27 52,002,552,28-- -- ----2,552,5517 24-4
19-03-27 55,002,801,77-- -- ----2,802,801 17-4
19-03-27 60,001,301,19-- -- ----1,351,254 24-4
19-03-27 70,000,640,46-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,41-- -- ----17,9017,901 19-3
18-06-27 26,00--16,55-- -- --------0 --
18-06-27 28,0013,5514,98-- -- ----13,5513,551 30-3
18-06-27 30,0015,1513,40-- -- ----15,1515,151 22-4
18-06-27 35,0010,009,96+0,04 +0,4% ----10,009,9512 13:23
18-06-27 40,007,107,15-- -- ----7,307,106 27-4
18-06-27 45,005,155,02-- -- ----5,155,151 24-4
18-06-2726750,003,603,47-0,02 -0,6% ----3,603,601 27-4
18-06-27 55,002,272,41-- -- ----2,402,2723 31-3
18-06-27 60,001,721,69-- -- ----1,721,721 27-4
18-06-27 70,000,880,89-- -- ----0,910,884 27-4
18-06-27 80,000,850,52-- -- ----0,850,856 18-3
18-06-27 90,000,300,32-- -- ----0,300,301 31-3
18-06-27 100,000,390,21-- -- ----0,390,3940 12-3
18-06-27 120,000,070,12-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,75+10,90 +40,7% ----37,6537,651 8-12
17-12-27 18,3541,3523,76+17,59 +74,0% ----41,3541,352 16-10
17-12-27 22,9437,2019,84+17,36 +87,5% ----37,2037,202 16-10
17-12-27 24,00--19,13-- -- --------0 --
17-12-27 25,0018,0518,05-- -- ----18,0518,054 10-2
17-12-27 26,0022,0417,50-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,17-- -- ----18,7018,701 13-2
17-12-27 30,0014,3514,35-- -- ----14,3514,351 27-4
17-12-27 32,1211,6812,97-- -- ----11,6811,6835 30-3
17-12-27 36,7011,3310,26-- -- ----11,3311,3320 15-4
17-12-27 40,008,558,52-- -- --9,508,558,503 27-4
17-12-27 45,887,156,06-- -- ----7,157,1521 22-4
17-12-27 50,005,204,82-- -- ----5,205,202 24-4
17-12-27 55,003,603,65-0,05 -1,4% 3,19--3,603,605 15:27
17-12-27 60,003,152,75-- -- 2,00--3,153,153 9-4
17-12-2772470,001,751,67-0,01 -0,6% ----1,751,755 27-4
17-12-27 80,001,141,05-- -- ----1,141,142 24-4
17-12-27 90,001,430,75-- -- ----1,431,431 13-3
17-12-27 100,000,540,48-- -- ----0,540,541 23-4
17-12-27 120,000,250,27-- -- ----0,280,244 31-3
15-12-28 15,0032,4027,68+4,72 +17,1% ----32,4032,401 19-6
15-12-28 20,0025,4023,55-- -- ----25,4025,401 16-4
15-12-28 24,0018,5020,44-- -- ----18,5018,501 30-3
15-12-28 25,0021,7419,72-- -- ----21,9521,742 18-3
15-12-28 26,0027,0019,01-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,61-- -- ----22,1022,1010 4-2
15-12-2810330,0017,1516,33-0,07 -0,4% ----17,1517,108 19-3
15-12-28 35,0014,8513,43-- -- ----14,8514,8513 17-4
15-12-283.04940,0011,0011,030,00 0,0% ----11,0011,002 13:21
15-12-28 45,009,009,08-- -- ----9,009,001 27-4
15-12-28 50,008,357,47-- -- ----8,358,351 22-4
15-12-28 55,005,856,24-- -- ----5,855,8540 2-4
15-12-28 60,005,005,20-- -- ----5,005,002 27-4
15-12-28 70,004,003,65-- -- ----4,004,001 23-4
15-12-28 80,003,052,61-- -- ----3,053,0510 25-3
15-12-28 90,002,601,90-- -- ----2,602,6017 19-3
15-12-28 100,001,821,39-- -- ----1,821,821 26-3
15-12-28 120,000,890,81-- -- ----0,890,8910 31-3
15-12-28 150,000,530,38-- -- ----0,550,532 2-4
21-12-29 20,0029,7524,72-- -- ----29,7529,752 10-3
21-12-29 25,0041,5021,17+20,33 +96,0% ----41,5041,501 27-10
21-12-29 26,00--20,48-- -- --------0 --
21-12-29 28,0041,1519,21+21,94 +114,2% ----41,1541,151 13-11
21-12-29 30,0020,6018,01-- -- ----20,6020,602 21-4
21-12-29 35,0016,6815,32-- -- ----16,6816,68250 4-3
21-12-29 40,0013,2013,07+0,13 +1,0% ----13,2013,201 13:19
21-12-29 45,0012,5511,20-- -- ----12,5512,5510 17-2
21-12-29 50,008,859,76-- -- ----8,858,855 31-3
21-12-29 55,007,008,45-- -- ----7,007,0010 30-3
21-12-29 60,008,007,32-- -- ----8,008,001 17-4
21-12-29 70,005,505,53-- -- ----5,505,501 2-4
21-12-29 80,005,254,21-- -- ----5,255,2511 20-4
21-12-29 90,003,983,24-- -- ----3,983,981 25-3
21-12-29 100,002,752,49-- -- 2,256,052,752,553 7-4
21-12-29 120,002,801,57-- -- 1,517,602,802,803 23-2
21-12-29 150,001,260,82-- -- ----1,261,261 2-3
20-12-30 20,0028,1026,53-- -- ----28,1028,102 20-4
20-12-30 25,0027,5822,60-- -- ----27,6527,5833 16-3
20-12-30 26,00--21,91-- -- --------0 --
20-12-30228,0024,2020,57+0,01 0,0% ----24,2024,202 11-2
20-12-30 30,0023,0019,30-- -- ----23,0023,003 17-4
20-12-30 35,0018,6016,61-- -- ----18,6018,6013 17-4
20-12-30 40,0018,3514,52-- -- ----19,8516,903 18-3
20-12-30 45,0014,0013,04-- -- ----14,0014,002 23-4
20-12-30 50,0012,0811,98-- -- ----12,0812,081 13-4
20-12-30 55,0011,0010,88-- -- ----11,2511,00120 24-4
20-12-30 60,009,459,94-- -- ----9,459,451 24-4
20-12-30 70,007,508,01-0,51 -6,4% 6,2014,707,507,501 13:33
20-12-30 80,006,386,21-- -- ----6,386,381 13-4
20-12-30 90,005,304,69-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,203,98-- -- ----6,206,201 17-3
20-12-30 120,003,562,78-- -- ----3,563,552 24-4
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?