Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,42540,425-- -- 41,6340,393.209.57317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-7-2026)
Totaal volume 6.462 (4.116 Calls, 2.346 Puts)
Totaal open interest bij opening 28.142 (18.504 Calls, 9.638 Puts)
Call / Put ratio 1,75
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--21,20-- -- --------0 --
17-07-26 22,00--19,20-- -- --------0 --
17-07-26 24,00--17,20-- -- 16,2016,75----0 --
17-07-26 25,00--16,20-- -- --------0 --
17-07-26 26,00--15,20-- -- 14,2014,75----0 --
17-07-26 27,00--14,20-- -- --------0 --
17-07-26 28,00--13,20-- -- --------0 --
17-07-26 29,00--12,20-- -- 11,2011,70----0 --
17-07-26 30,009,0011,20-- -- ----9,009,002 29-6
17-07-26 31,00--10,20-- -- --------0 --
17-07-26 32,008,709,20-- -- 8,258,658,708,424 15-7
17-07-26 33,007,558,20-0,65 -7,9% 7,257,657,557,552 16:36
17-07-26 33,50--7,70-- -- --------0 --
17-07-26 34,007,487,20-- -- 6,306,607,486,874 15-7
17-07-26 34,50--6,70-- -- 5,706,25----0 --
17-07-26 35,005,836,20-- -- 5,255,655,835,832 15-7
17-07-26835,503,155,70-0,77 -13,5% ----3,153,158 6-7
17-07-26 36,005,255,20-- -- ----5,254,6036 15-7
17-07-26 36,503,024,70-- -- ----3,023,021 7-7
17-07-26 37,004,364,20-- -- ----4,463,5012 15-7
17-07-26 37,500,793,70-- -- 2,793,12----3 6-7
17-07-26 38,003,053,21-0,16 -5,0% ----3,423,0510 14:10
17-07-26 38,502,692,72-0,03 -1,1% 1,822,122,692,691 11:47
17-07-26 39,001,652,25-0,60 -26,7% --1,642,301,6529 16:15
17-07-2628039,501,591,80-0,77 -42,8% ----1,591,595 14:16
17-07-26 40,000,691,39-0,70 -50,4% 0,540,821,350,65193 17:23
17-07-267740,500,421,03-0,68 -66,0% 0,310,491,000,4218 16:41
17-07-26 41,000,300,71-0,41 -57,7% ----1,000,30338 15:55
17-07-26 41,500,110,49-0,38 -77,6% 0,060,160,430,11113 16:28
17-07-26 42,000,090,30-0,21 -70,0% --0,500,150,091.413 15:49
17-07-265042,500,080,16-0,13 -81,3% --0,070,080,0810 15-7
17-07-26 43,000,050,10-0,05 -50,0% --0,060,050,0511 12:59
17-07-26 43,50------ -- --0,20----0 --
17-07-2647844,000,040,05-0,01 -20,0% --0,040,040,042 10:30
17-07-2619145,000,010,02-- -- ----0,010,0110 14-7
17-07-2642946,000,020,01+0,01 +100,0% ----0,020,0214 15-7
17-07-2654347,000,050,02-- -- --0,050,050,04101 8-7
17-07-269748,000,090,01-- -- ----0,090,092 19-6
17-07-269149,000,010,010,00 0,0% ----0,010,0110 15-7
17-07-2616850,000,020,01-- -- ----0,020,0210 29-6
17-07-261752,000,060,01-- -- ----0,060,065 16-6
17-07-2610954,000,030,01-- -- ----0,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 18,00--23,24-- -- 22,0522,90----0 --
21-08-26 20,00--21,25-- -- 20,2520,80----0 --
21-08-26 22,00--19,25-- -- --------0 --
21-08-26 24,00--17,26-- -- --------0 --
21-08-26 26,00--15,27-- -- 14,2514,80----0 --
21-08-26 27,00--14,28-- -- 13,2513,80----0 --
21-08-26 28,00--13,29-- -- --------0 --
21-08-26 29,00--12,31-- -- --------0 --
21-08-26 30,008,6511,33-- -- 10,4010,808,658,6588 24-6
21-08-26 31,00--10,35-- -- 9,2010,05----0 --
21-08-26 32,008,929,39-- -- 8,408,858,928,654 15-7
21-08-26 33,007,808,43-0,63 -7,5% ----7,807,802 16:36
21-08-2616834,007,197,50-0,77 -10,3% ----7,197,191 15-7
21-08-26 35,006,706,60-- -- 5,606,056,705,856 15-7
21-08-26 36,005,985,73-- -- 4,825,155,985,983 15-7
21-08-26 37,005,204,86-- -- ----5,204,35102 15-7
21-08-26 38,004,144,11+0,03 +0,7% ----4,144,141 09:29
21-08-2638439,002,803,40-0,60 -17,6% 2,642,903,302,8017 17:01
21-08-26 40,002,312,76-0,45 -16,3% 2,092,333,182,318 16:15
21-08-26 41,001,752,19-0,44 -20,1% ----2,351,7591 17:28
21-08-2666242,001,451,74-0,29 -16,7% --1,381,751,4525 16:08
21-08-26 43,001,071,33-0,26 -19,5% 0,951,111,351,0749 17:24
21-08-26 44,000,921,04-0,12 -11,5% 0,730,881,000,9234 14:56
21-08-26 45,000,820,79+0,03 +3,8% 0,55--0,820,8027 16:01
21-08-26 46,000,600,600,00 0,0% --0,950,600,6089 13:54
21-08-261.64747,000,450,450,00 0,0% 0,320,450,450,458 12:10
21-08-26 48,000,320,40-0,08 -20,0% ----0,320,322 09:41
21-08-2622550,000,260,21-- -- 0,140,220,260,261 15-7
21-08-26 52,000,680,11-- -- 0,060,170,680,6810 3-6
21-08-26 54,000,090,05-- -- ----0,090,098 15-7
21-08-26 56,000,370,02-- -- --0,110,370,3771 3-6
18-09-26 16,00--25,27-- -- 24,2524,80----0 --
18-09-26 18,00--23,28-- -- 22,3022,80----0 --
18-09-26 20,0022,4521,30-- -- 20,3520,7522,4522,453 2-6
18-09-26 22,00--19,32-- -- 18,3018,85----0 --
18-09-26 24,00--17,35-- -- --------0 --
18-09-26 26,00--15,39-- -- --------0 --
18-09-26 27,00--14,41-- -- --------0 --
18-09-26 28,0013,2013,44-- -- ----13,2013,201 25-5
18-09-26 29,00--12,48-- -- --------0 --
18-09-26 30,009,8011,52-- -- ----9,809,802 17-6
18-09-26 31,007,4010,58-- -- ----7,407,403 6-7
18-09-265432,009,009,64-0,80 -8,3% 8,659,109,009,003 16:13
18-09-261433,007,108,72-0,79 -9,1% 7,708,157,106,554 14-7
18-09-26 34,007,207,83-- -- 6,907,307,207,003 15-7
18-09-26 35,007,006,96-- -- ----7,007,001 15-7
18-09-26 36,004,556,14-- -- ----4,554,292 29-6
18-09-26 37,004,135,35-- -- 4,594,854,134,131 10-7
18-09-26 38,004,904,63-- -- 3,924,164,904,2013 15-7
18-09-26 39,004,203,97-- -- ----4,204,203 15-7
18-09-266.21940,002,853,35-0,56 -16,7% ----3,372,8532 16:43
18-09-26 41,002,882,79-- -- ----3,072,6043 15-7
18-09-26 42,002,332,330,00 0,0% 1,91--2,332,2591 13:01
18-09-2611943,001,701,93-0,26 -13,5% 1,571,731,971,709 16:14
18-09-26 44,001,401,62-0,22 -13,6% ----1,691,40242 16:10
18-09-26 45,001,391,32-- -- ----1,391,223 15-7
18-09-26 46,001,031,08-0,05 -4,6% ----1,101,03115 15:40
18-09-26 48,000,660,75-0,09 -12,0% ----0,800,6693 16:24
18-09-26 50,000,470,51-0,04 -7,8% --0,610,470,471 16:24
18-09-26 52,000,320,36-- -- ----0,320,308 15-7
18-09-2641154,000,150,25-0,02 -8,0% ----0,150,151 1-7
18-09-26 56,000,180,18-- -- ----0,180,182 15-7
18-09-26 58,000,060,14-- -- 0,053,600,060,061 3-7
18-09-26 60,000,050,10-0,05 -50,0% --------910 12:01
18-09-26 65,000,040,03-- -- ----0,050,048 14-7
18-09-26 70,000,010,01-- -- ----0,010,011 13-7
18-09-26 75,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,020,01+0,01 +100,0% --0,100,020,021 16:54
18-09-261085,000,010,02-- -- --0,060,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,040,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3025,34-- -- ----23,3023,204 14-5
18-12-26 18,3521,0523,03-- -- ----21,0521,0520 7-7
18-12-26 20,00--21,42-- -- --------0 --
18-12-26 22,0031,5019,47+12,03 +61,8% ----31,5031,501 13-8
18-12-26 22,9420,2018,56-- -- ----20,2020,2010 17-2
18-12-26 24,0017,4517,55-- -- ----17,4517,4520 8-7
18-12-26 25,0016,7516,60-- -- ----16,7516,755 3-3
18-12-269226,0012,8115,66-0,77 -4,9% ----12,8112,819 6-7
18-12-26 27,00--14,74-- -- --------0 --
18-12-26 27,5311,5214,24-- -- ----11,5211,523 12-5
18-12-26 28,0010,0913,82-- -- 12,8513,2510,0910,093 23-6
18-12-26 29,00--12,91-- -- 11,9012,35----0 --
18-12-26 30,0011,4012,03-- -- ----11,4011,401 15-7
18-12-2618632,129,8010,23-0,76 -7,4% ----9,809,802 15-7
18-12-26 34,006,558,74-- -- 7,908,206,556,058 1-7
18-12-26 36,706,406,81-- -- ----6,406,402 15-7
18-12-267638,005,405,97-0,59 -9,9% ----5,405,401 17:26
18-12-26 40,004,374,84-- -- ----4,374,377 15-7
18-12-268142,003,693,84-0,15 -3,9% 3,273,483,873,604 15:04
18-12-26 44,003,002,99-- -- 0,20--3,002,713 15-7
18-12-26 45,882,282,38-0,10 -4,2% ----2,282,282 15:19
18-12-26 48,001,401,86-- -- 1,601,73----2 14-7
18-12-26 50,001,511,48-- -- --2,501,511,4243 15-7
18-12-26 52,001,151,15-- -- 0,981,111,151,151 15-7
18-12-26 54,000,830,92-0,09 -9,8% 0,750,910,850,832 15:58
18-12-26 55,000,870,81-- -- ----0,900,7684 15-7
18-12-26 56,000,720,73-- -- ----0,720,721 15-7
18-12-26 58,000,450,58-- -- 0,480,590,450,452 25-6
18-12-2674660,000,280,46-0,04 -8,7% --------1 8-7
18-12-26 65,000,190,28-- -- 0,210,31----1 8-7
18-12-26 70,000,160,18-- -- ----0,160,162 9-7
18-12-26 80,000,060,05-- -- ----0,060,061 7-7
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27116,0024,2025,35-0,77 -3,0% ----24,2023,902 11-6
19-03-27 18,00--23,40-- -- 22,4023,10----0 --
19-03-27 20,0021,3521,50-- -- 20,6021,1521,3521,351 27-4
19-03-27 22,00--19,64-- -- --------0 --
19-03-27 24,0016,5017,81-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5016,02-- -- 15,0015,5014,5014,501 27-5
19-03-27 27,00--15,17-- -- 14,0514,65----0 --
19-03-27 28,00--14,26-- -- 13,2013,80----0 --
19-03-27 29,00--13,43-- -- --------0 --
19-03-27 30,0012,1512,60-- -- ----12,1512,151 15-7
19-03-27 32,008,9511,02-- -- 10,1510,558,958,952 30-6
19-03-276034,007,909,56-0,69 -7,2% 8,759,107,907,9029 13-7
19-03-27 36,007,228,19-- -- --------1 10-7
19-03-27 38,007,056,97-- -- ----7,056,255 15-7
19-03-271.85740,005,405,87-0,51 -8,7% 5,205,505,755,404 16:19
19-03-27 42,004,954,88-- -- 4,334,604,954,6826 15-7
19-03-27 44,004,084,06+0,02 +0,5% ----4,084,0825 10:30
19-03-27 46,003,093,39-0,30 -8,8% ----3,233,093 16:39
19-03-27 48,002,952,81-- -- 2,442,632,952,9510 15-7
19-03-2753450,002,362,35+0,01 +0,4% 2,022,202,362,369 10:35
19-03-2722052,001,501,97-- -- 1,671,891,501,508 14-7
19-03-27 55,001,431,52-- -- ----1,431,4312 15-7
19-03-27 60,000,991,01-0,02 -2,0% ----0,990,982 13:57
19-03-27 70,000,350,48-- -- ----0,350,357 14-7
18-06-27 16,00--25,50-- -- --------0 --
18-06-27 18,00--23,62-- -- --------0 --
18-06-27 20,00--21,81-- -- 20,7021,40----0 --
18-06-27 22,00--19,96-- -- 18,8519,60----0 --
18-06-27 24,00--18,20-- -- --------0 --
18-06-27 25,0016,8017,31-- -- ----16,8616,805 15-7
18-06-27 26,0013,5516,46-- -- ----13,5513,5510 22-6
18-06-27 27,00--15,65-- -- 14,6015,25----0 --
18-06-27 28,0012,8014,80-- -- ----12,8012,801 12-5
18-06-27 29,00--13,98-- -- --------0 --
18-06-27 30,0011,1513,22-- -- ----11,1511,151 14-7
18-06-27 32,009,6011,69-- -- 10,8511,359,609,601 1-7
18-06-27 34,009,7010,30-- -- 9,509,959,709,701 15-7
18-06-27 35,009,909,64-- -- ----9,909,9010 15-7
18-06-27 36,008,909,01-- -- ----8,908,502 15-7
18-06-27 38,007,107,82-- -- ----7,107,101 9-7
18-06-27 40,006,806,75+0,05 +0,7% ----6,806,7511 13:23
18-06-27 42,004,145,81-- -- 5,255,604,144,1480 1-7
18-06-27 44,004,755,01-- -- 4,484,724,834,7513 8-7
18-06-27 45,004,834,57+0,26 +5,7% ----4,834,833 09:01
18-06-27 46,003,824,28-- -- ----3,823,824 9-7
18-06-27 48,003,563,63-0,07 -1,9% ----3,563,562 14:25
18-06-27 50,003,323,15-- -- ----3,322,9512 15-7
18-06-27 55,002,062,22-- -- ----2,062,061 15-7
18-06-27 60,001,531,52-- -- --8,001,531,4029 15-7
18-06-27 70,000,530,74-- -- --------4 9-7
18-06-27 80,000,420,38+0,04 +10,5% --3,000,420,424 09:18
18-06-27 90,000,300,21-- -- ----0,300,301 31-3
18-06-27 100,000,390,14-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- ----0,070,072 31-3
17-12-27 15,0024,4526,74-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3523,71+17,64 +74,4% ----41,3541,352 16-10
17-12-27 22,9418,8519,73-- -- ----18,8518,853 9-7
17-12-27 24,00--18,85-- -- --------0 --
17-12-27 25,0014,6518,05-- -- ----14,6514,651 26-6
17-12-27 26,0013,8017,24-- -- ----13,8013,804 3-7
17-12-27 27,5313,0016,08-- -- ----13,0013,001 2-7
17-12-27 30,0014,4014,27-- -- ----14,4014,401 15-7
17-12-27 32,1212,7012,82-- -- ----12,7012,702 15-7
17-12-27 36,707,7810,04-- -- --------5 2-7
17-12-27 40,007,908,37-0,47 -5,6% ----7,907,902 16:17
17-12-2710245,885,205,85-0,25 -4,3% ----5,205,2010 10-7
17-12-27 50,004,804,64-- -- ----4,804,7952 15-7
17-12-2771055,003,303,51-0,23 -6,6% ----3,303,302 9-7
17-12-2713560,002,622,63-0,15 -5,7% --3,902,622,6215 15-7
17-12-27 70,001,221,55-- -- ----1,221,221 7-7
17-12-27 80,000,990,97-- -- ----0,990,993 15-7
17-12-27 90,000,580,58-- -- ----0,580,584 15-7
17-12-27 100,000,400,37-- -- ----0,400,401 15-7
17-12-27 120,000,130,11-- -- ----0,130,131 23-6
16-06-28 20,00--23,22-- -- --------0 --
16-06-28 24,00--20,06-- -- 17,3520,40----0 --
16-06-28 26,00--18,58-- -- 15,9018,95----0 --
16-06-28 28,00--17,13-- -- --------0 --
16-06-28 30,00--15,75-- -- --------0 --
16-06-28135,0011,2512,60-- -- 10,3513,0011,2511,251 7-7
16-06-28 40,007,759,76-- -- 7,9510,407,757,751 24-6
16-06-28 45,006,107,60-- -- ----6,106,101 6-7
16-06-28 50,005,805,85-- -- ----5,805,801 8-7
16-06-28 55,00--4,58-- -- 3,465,55----0 --
16-06-28 60,003,153,70-- -- 2,694,483,153,152 13-7
16-06-28 80,00--2,30-- -- --------0 --
15-12-28 15,0025,0527,71-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5023,60-- -- ----19,5019,501 3-7
15-12-28 24,0018,7520,49-- -- ----18,7518,759 17-6
15-12-2818325,0016,5819,77-0,99 -5,0% ----16,5816,5810 26-6
15-12-28 26,0027,0019,05-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,63-- -- ----22,1022,1010 4-2
15-12-28 30,0015,8016,32-- -- ----15,8015,802 8-7
15-12-28 35,0013,0013,32-- -- ----13,0013,001 15-7
15-12-28 40,009,5010,77-- -- ----9,509,501 13-7
15-12-28 45,007,308,65-- -- ----7,307,301 30-6
15-12-28 50,006,826,91-- -- --7,407,056,823 8-7
15-12-28 55,006,055,53-- -- ----6,056,051 8-6
15-12-28 60,004,904,44-- -- ----4,904,8810 8-7
15-12-28 70,003,312,82-- -- ----3,313,3110 15-7
15-12-28 80,002,411,83-- -- ----2,412,4110 15-7
15-12-28 90,002,251,21-- -- ----2,252,251 2-6
15-12-28 100,001,700,83-- -- ----1,701,701 2-6
15-12-28 120,000,730,43-- -- ----0,730,732 7-7
15-12-28 150,000,470,18-- -- ----0,480,472 10-7
21-12-29 15,00--27,82-- -- --------0 --
21-12-29 20,0029,7524,10-- -- ----29,7529,752 10-3
21-12-29 24,00--21,37-- -- --------0 --
21-12-29 25,0017,5020,73-- -- ----17,5017,501 3-7
21-12-29 26,00--20,09-- -- --------0 --
21-12-29 28,0041,1518,88+22,27 +118,0% ----41,1541,151 13-11
21-12-29 30,0017,4017,77-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3015,19-- -- ----16,3016,301 15-7
21-12-29 40,0013,4012,98-- -- 9,40--13,4012,803 15-7
21-12-29 45,009,1011,06-- -- ----9,109,077 1-7
21-12-29 50,008,459,54-- -- ----8,558,4542 13-7
21-12-29 55,006,958,21-- -- ----6,956,6574 24-6
21-12-29 60,006,307,06-- -- ----6,406,25221 13-7
21-12-29 70,004,605,31-- -- ----4,604,6010 14-7
21-12-29 80,004,334,09+0,24 +5,9% ----4,334,2954 10:29
21-12-2956190,003,803,19-0,13 -4,1% ----3,803,802 2-6
21-12-29 100,002,002,53-- -- 2,00--2,002,001 23-6
21-12-29 120,001,511,66-- -- --4,501,511,513 12-5
21-12-29 150,000,880,98-- -- ----0,880,882 2-7
20-12-30 15,00--28,27-- -- --------0 --
20-12-30 20,0025,4024,95+0,45 +1,8% ----25,4025,401 09:30
20-12-30 24,00--22,57-- -- 20,2024,05----0 --
20-12-303525,0021,2521,87-0,69 -3,2% 19,6523,5021,2521,253 15-7
20-12-30 26,0020,7521,37-- -- 19,0522,9020,7520,751 22-5
20-12-30 28,0019,3520,33-- -- 17,9521,8019,3519,351 10-7
20-12-30 30,0016,1019,26-- -- 16,9020,7516,1016,103 3-7
20-12-30 35,0015,9017,02-- -- ----15,9015,25311 7-7
20-12-30 40,0014,7014,68+0,02 +0,1% 12,3016,3014,7014,701 09:08
20-12-30 45,0013,1012,82+0,28 +2,2% 10,5014,4513,1013,101 09:26
20-12-30 50,0012,5511,29-- -- 9,0512,7512,5512,554 15-7
20-12-30 55,0010,5010,00-- -- 10,00--10,5010,501 15-7
20-12-30 60,008,408,97-- -- 6,7510,608,408,401 10-7
20-12-309270,006,717,21-- -- 5,208,656,716,711 9-7
20-12-3011080,005,355,78-- -- 4,446,755,355,3520 1-6
20-12-30 90,003,804,74-- -- ----3,803,804 22-6
20-12-30 100,004,003,93-- -- 2,70--4,004,001 17-6
20-12-30 120,002,502,72-- -- ----2,502,502 19-6
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

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?