Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,34538,505+0,84 +2,2% 39,5239,24197.00709:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-7-2026)
Totaal volume 6.845 (2.845 Calls, 4.000 Puts)
Totaal open interest bij opening 39.135 (19.658 Calls, 19.477 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--20,43-- -- 18,3018,90----0 --
17-07-26 22,00--18,43-- -- 16,3016,90----0 --
17-07-26 24,00--16,43-- -- 14,3014,90----0 --
17-07-26 25,00--15,43-- -- 13,3013,90----0 --
17-07-26 26,00--14,43-- -- 12,3012,90----0 --
17-07-26 27,00--13,43-- -- 11,3011,90----0 --
17-07-26 28,00--12,43-- -- 10,3010,90----0 --
17-07-26 29,00--11,43-- -- 9,309,90----0 --
17-07-26230,009,0010,43-- -- 8,458,759,009,002 29-6
17-07-26 31,00--9,43-- -- 7,307,90----0 --
17-07-26632,008,708,43-1,92 -22,8% 6,456,758,708,424 15-7
17-07-26433,006,017,43-1,92 -25,8% 5,455,756,026,014 17-7
17-07-26 33,50--6,93-- -- 4,835,40----0 --
17-07-2616534,007,486,43-1,92 -29,9% 4,454,727,486,874 15-7
17-07-26 34,50--5,93-- -- 3,874,33----0 --
17-07-2619235,004,005,43-1,43 -26,3% 3,453,724,004,005 17-7
17-07-26835,503,154,93-- -- 2,953,223,153,158 6-7
17-07-2614036,005,254,43-- -- 2,452,725,254,6036 15-7
17-07-26 36,503,023,93-- -- 1,962,263,023,021 7-7
17-07-2611637,001,603,43-1,83 -53,4% 1,481,711,801,602 17-7
17-07-261237,500,792,93-- -- 0,971,22----3 6-7
17-07-261.83138,000,552,43-1,88 -77,4% 0,460,761,400,5514 17-7
17-07-261038,500,101,94-1,84 -94,8% 0,010,311,050,1079 17-7
17-07-2660739,000,011,47-1,46 -99,3% --0,070,550,01955 17-7
17-07-2628039,500,201,03-0,83 -80,6% --0,050,350,1072 17-7
17-07-2693240,000,060,64-0,58 -90,6% --0,050,100,0570 17-7
17-07-267740,500,420,35-- -- --0,051,000,4218 16-7
17-07-2686941,000,010,19-0,18 -94,7% --0,030,010,0120 17-7
17-07-2615041,500,030,10-0,07 -70,0% --0,050,030,033 17-7
17-07-261.79242,000,110,06+0,05 +83,3% --0,030,110,112 17-7
17-07-265042,500,080,03-- -- --0,050,080,0810 15-7
17-07-2647843,000,050,02-- -- --0,050,050,0511 16-7
17-07-26 43,50--0,01-- -- --0,30----0 --
17-07-2647844,000,040,05-0,01 -20,0% --0,050,040,042 16-7
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--22,47-- -- --------0 --
21-08-26 20,00--20,48-- -- --------0 --
21-08-26 22,00--18,48-- -- --------0 --
21-08-26 24,00--16,49-- -- --------0 --
21-08-26 26,00--14,49-- -- --------0 --
21-08-26 27,00--13,50-- -- --------0 --
21-08-26 28,00--12,50-- -- --------0 --
21-08-26 29,00--11,51-- -- --------0 --
21-08-26 30,008,6510,53-- -- ----8,658,6588 24-6
21-08-26 31,00--9,55-- -- --------0 --
21-08-26 32,007,078,60-1,53 -17,8% ----7,297,072 17-7
21-08-26 33,006,367,64-1,28 -16,8% ----6,366,364 17-7
21-08-26 34,007,196,73-- -- ----7,197,191 15-7
21-08-26 35,006,705,82-- -- ----6,705,856 15-7
21-08-26 36,005,984,97-- -- ----5,985,983 15-7
21-08-26 37,002,894,16-1,27 -30,5% ----3,002,83160 17-7
21-08-26 38,002,173,41-1,24 -36,4% ----2,602,1728 17-7
21-08-26 39,001,702,76-1,06 -38,4% --3,302,141,70117 17-7
21-08-26 40,001,302,21-0,91 -41,2% --2,251,621,30178 17-7
21-08-26 41,001,001,72-0,72 -41,9% 0,09--1,251,00122 17-7
21-08-26 42,000,771,39-0,62 -44,6% 0,601,651,000,7734 17-7
21-08-26 43,000,601,07-0,47 -43,9% ----0,760,6090 17-7
21-08-26 44,000,450,83-0,38 -45,8% ----0,580,4539 17-7
21-08-26 45,000,380,64-0,26 -40,6% ----0,490,3836 17-7
21-08-26 46,000,290,51-0,22 -43,1% --0,950,300,293 17-7
21-08-26 47,000,220,38-0,16 -42,1% --0,620,220,224 17-7
21-08-26 48,000,170,30-0,13 -43,3% ----0,170,17100 17-7
21-08-26 50,000,260,18+0,08 +44,4% --0,32----13 17-7
21-08-26 52,000,680,10-- -- ----0,680,6810 3-6
21-08-26 54,000,090,05-- -- ----0,090,098 15-7
21-08-26 56,000,370,03-- -- ----0,370,3771 3-6
18-09-26 16,00--24,50-- -- --------0 --
18-09-26 18,00--22,51-- -- --------0 --
18-09-26 20,0022,4520,52-- -- ----22,4522,453 2-6
18-09-26 22,00--18,53-- -- --------0 --
18-09-26 24,00--16,55-- -- --------0 --
18-09-26 26,00--14,58-- -- --------0 --
18-09-26 27,00--13,61-- -- --------0 --
18-09-26 28,0013,2012,67-- -- ----13,2013,201 25-5
18-09-26 29,00--11,70-- -- --------0 --
18-09-26 30,009,8010,72-- -- ----9,809,802 17-6
18-09-26 31,007,409,77-- -- ----7,407,403 6-7
18-09-26 32,009,008,84-- -- ----9,009,003 16-7
18-09-26 33,006,307,93-1,63 -20,6% ----6,656,307 17-7
18-09-26 34,005,457,05-1,60 -22,7% ----6,305,454 17-7
18-09-26 35,007,006,20-- -- ----7,007,001 15-7
18-09-26 36,004,555,40-- -- ----4,554,292 29-6
18-09-26 37,003,354,66-1,31 -28,1% ----3,353,352 17-7
18-09-26 38,002,913,98-1,07 -26,9% ----3,212,9122 17-7
18-09-26 39,002,333,34-1,01 -30,2% ----2,682,3325 17-7
18-09-26 40,001,952,79-0,84 -30,1% ----2,241,9540 17-7
18-09-26 41,001,772,32-0,55 -23,7% ----1,771,776 17-7
18-09-26 42,001,341,98-0,64 -32,3% ----1,521,3442 17-7
18-09-26 43,001,141,67-0,53 -31,7% ----1,191,144 17-7
18-09-26 44,000,861,37-0,51 -37,2% ----1,000,8665 17-7
18-09-26 45,000,791,14-0,35 -30,7% ----0,850,794 17-7
18-09-26 46,000,600,93-0,33 -35,5% ----0,650,609 17-7
18-09-26 48,000,660,64+0,02 +3,1% --------150 17-7
18-09-26 50,000,470,45-- -- --0,610,470,471 16-7
18-09-26 52,000,250,33-0,08 -24,2% ----0,250,256 17-7
18-09-26 54,000,150,23-- -- ----0,150,151 1-7
18-09-26 56,000,180,16-- -- ----0,180,182 15-7
18-09-26 58,000,060,11-- -- 0,053,600,060,061 3-7
18-09-26 60,000,050,08-- -- --------910 16-7
18-09-26 65,000,040,04-- -- ----0,050,048 14-7
18-09-2614270,000,010,02-- -- ----0,010,011 13-7
18-09-2610775,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,020,01+0,01 +100,0% --0,100,020,021 16-7
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
16-10-26 20,00------ -- ---------- --
16-10-26 22,00------ -- ---------- --
16-10-26 24,00------ -- ---------- --
16-10-26 26,00------ -- ---------- --
16-10-26 27,00------ -- ---------- --
16-10-26 28,00------ -- ---------- --
16-10-26 29,00------ -- ---------- --
16-10-26 30,00------ -- ---------- --
16-10-26 32,00------ -- ---------- --
16-10-26 33,00------ -- ---------- --
16-10-26 34,00------ -- ---------- --
16-10-26 35,00------ -- ---------- --
16-10-26 36,00------ -- ---------- --
16-10-26 37,00------ -- ---------- --
16-10-26 38,00------ -- ---------- --
16-10-26 39,00------ -- ---------- --
16-10-26 40,00------ -- ---------- --
16-10-26 41,00------ -- ---------- --
16-10-26 42,00------ -- ---------- --
16-10-26 43,00------ -- ---------- --
16-10-26 44,00------ -- ---------- --
16-10-26 46,00------ -- ---------- --
16-10-26 48,00------ -- ---------- --
16-10-26 50,00------ -- ---------- --
16-10-26 52,00------ -- ---------- --
16-10-26 54,00------ -- ---------- --
18-12-26 16,0023,3024,57-- -- ----23,3023,204 14-5
18-12-26 18,3521,0522,26-- -- ----21,0521,0520 7-7
18-12-26 20,00--20,64-- -- --------0 --
18-12-26 22,0031,5018,70+12,80 +68,4% ----31,5031,501 13-8
18-12-26 22,9420,2017,79-- -- ----20,2020,2010 17-2
18-12-26 24,0017,4516,78-- -- ----17,4517,4520 8-7
18-12-26 25,0016,7515,83-- -- ----16,7516,755 3-3
18-12-26 26,0012,8114,89-- -- ----12,8112,819 6-7
18-12-26 27,00--13,95-- -- --------0 --
18-12-26 27,5311,5213,47-- -- ----11,5211,523 12-5
18-12-26 28,0010,0913,04-- -- ----10,0910,093 23-6
18-12-26 29,00--12,13-- -- --------0 --
18-12-26 30,0010,0011,25-1,25 -11,1% ----10,0010,001 17-7
18-12-26 32,129,809,47-- -- ----9,809,802 15-7
18-12-26 34,007,058,02-0,97 -12,1% ----7,057,052 17-7
18-12-26 36,704,956,18-1,23 -19,9% ----5,304,956 17-7
18-12-26 38,004,605,38-0,78 -14,5% ----4,604,601 17-7
18-12-26 40,003,384,30-0,92 -21,4% ----3,663,3849 17-7
18-12-26 42,002,843,40-0,56 -16,5% 2,00--2,902,843 17-7
18-12-26 44,002,082,66-0,58 -21,8% 0,20--2,082,083 17-7
18-12-26 45,882,282,13-- -- ----2,282,282 16-7
18-12-26 48,001,391,67-0,28 -16,8% ----1,391,395 17-7
18-12-26 50,001,051,32-0,27 -20,5% --2,501,051,051 17-7
18-12-26 52,000,801,05-0,25 -23,8% ----0,800,803 17-7
18-12-26 54,000,830,82-- -- ----0,850,832 16-7
18-12-26 55,000,870,75-- -- ----0,900,7684 15-7
18-12-26 56,000,720,67+0,05 +7,5% --------1 17-7
18-12-264658,000,450,54-0,16 -29,6% ----0,450,452 25-6
18-12-26 60,000,280,42-- -- --------1 8-7
18-12-26 65,000,190,26-- -- --------1 8-7
18-12-26 70,000,160,17-- -- ----0,160,162 9-7
18-12-26 80,000,060,05-- -- ----0,060,061 7-7
18-12-26 90,000,030,01+0,02 +200,0% ----0,030,031 17-7
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
19-03-27116,0024,2024,58-1,86 -7,6% ----24,2023,902 11-6
19-03-27 18,00--22,65-- -- --------0 --
19-03-27 20,0021,3520,75-- -- ----21,3521,351 27-4
19-03-27 22,00--18,88-- -- --------0 --
19-03-27 24,0016,5017,07-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5015,24-- -- ----14,5014,501 27-5
19-03-27 27,00--14,36-- -- --------0 --
19-03-27 28,00--13,51-- -- --------0 --
19-03-27 29,00--12,67-- -- --------0 --
19-03-271530,0010,5511,86-1,66 -14,0% ----10,5510,551 17-7
19-03-27 32,008,9510,31-- -- ----8,958,952 30-6
19-03-27 34,007,908,87-- -- ----7,907,9029 13-7
19-03-27 36,007,227,56-- -- --------1 10-7
19-03-27 38,005,406,37-0,97 -15,2% ----5,405,401 17-7
19-03-27 40,004,615,36-0,75 -14,0% ----4,614,612 17-7
19-03-27 42,004,954,49-- -- ----4,954,6826 15-7
19-03-27 44,004,083,71-- -- ----4,084,0825 16-7
19-03-27 46,002,463,08-0,62 -20,1% ----2,642,464 17-7
19-03-27 48,002,022,54-0,52 -20,5% ----2,022,028 17-7
19-03-27 50,001,652,11-0,46 -21,8% --4,031,651,652 17-7
19-03-27 52,001,501,79-- -- --3,011,501,508 14-7
19-03-27 55,001,091,35-0,26 -19,3% ----1,091,0932 17-7
19-03-27 60,000,990,89-- -- ----0,990,982 16-7
19-03-27 70,000,350,38-- -- ----0,350,357 14-7
18-06-27 16,00--24,80-- -- --------0 --
18-06-27 18,00--22,89-- -- --------0 --
18-06-27 20,00--21,03-- -- --------0 --
18-06-27 22,00--19,21-- -- --------0 --
18-06-27 24,00--17,44-- -- --------0 --
18-06-27 25,0015,3516,57-1,22 -7,4% ----15,3515,353 17-7
18-06-27 26,0013,5515,72-- -- ----13,5513,5510 22-6
18-06-27 27,00--14,86-- -- --------0 --
18-06-27 28,0012,8014,07-- -- ----12,8012,801 12-5
18-06-27 29,00--13,27-- -- --------0 --
18-06-27 30,0011,1512,52-- -- ----11,1511,151 14-7
18-06-27132,009,6011,05-1,55 -14,0% ----9,609,601 1-7
18-06-27 34,009,709,68-- -- ----9,709,701 15-7
18-06-27 35,008,009,03-1,03 -11,4% ----8,008,001 17-7
18-06-27 36,007,308,41-1,11 -13,2% ----7,307,301 17-7
18-06-27 38,007,107,27-- -- ----7,107,101 9-7
18-06-27 40,005,206,25-1,05 -16,8% ----5,605,2040 17-7
18-06-27 42,004,145,40-- -- ----4,144,1480 1-7
18-06-27 44,004,754,62-- -- ----4,834,7513 8-7
18-06-27 45,003,534,29-0,76 -17,7% ----3,553,535 17-7
18-06-27 46,003,823,96-- -- ----3,823,824 9-7
18-06-27 48,003,563,40-- -- ----3,563,562 16-7
18-06-27 50,002,452,93-0,48 -16,4% ----2,572,4435 17-7
18-06-27 55,001,602,01-0,41 -20,4% ----1,601,6010 17-7
18-06-27 60,001,531,41-- -- --8,001,531,4029 15-7
18-06-27 70,000,530,71-- -- --------4 9-7
18-06-27 80,000,420,36-- -- --3,000,420,424 16-7
18-06-27 90,000,300,19-- -- ----0,300,301 31-3
18-06-27 100,000,390,11-- -- ----0,390,3940 12-3
18-06-27 120,000,070,02-- -- ----0,070,072 31-3
17-12-27 15,0024,4525,97-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3522,95+18,40 +80,2% ----41,3541,352 16-10
17-12-27 22,9418,8518,99-- -- ----18,8518,853 9-7
17-12-27 24,00--18,12-- -- --------0 --
17-12-27 25,0014,6517,28-- -- ----14,6514,651 26-6
17-12-27 26,0013,8016,51-- -- ----13,8013,804 3-7
17-12-27 27,5313,0015,34-- -- ----13,0013,001 2-7
17-12-27 30,0014,4013,56-- -- ----14,4014,401 15-7
17-12-27 32,1212,7012,12-- -- ----12,7012,702 15-7
17-12-27 36,707,789,47-1,69 -17,8% --------5 17-7
17-12-27 40,007,007,74-0,74 -9,6% ----7,007,0020 17-7
17-12-27 45,885,205,60-- -- ----5,205,2010 10-7
17-12-27 50,004,804,37-- -- ----4,804,7952 15-7
17-12-27 55,003,303,28-- -- ----3,303,302 9-7
17-12-27 60,002,622,48-- -- --3,852,622,6215 15-7
17-12-27 70,001,221,48-- -- ----1,221,221 7-7
17-12-27 80,000,720,90-0,18 -20,0% ----0,720,721 17-7
17-12-27 90,000,580,55-- -- ----0,580,584 15-7
17-12-27 100,000,400,35-- -- ----0,400,401 15-7
17-12-27 120,000,130,10-- -- ----0,130,131 23-6
16-06-28 20,00--21,85-- -- --------0 --
16-06-28 24,00--18,84-- -- --------0 --
16-06-28 26,00--17,35-- -- --------0 --
16-06-28 28,00--15,92-- -- --------0 --
16-06-28 30,00--14,58-- -- --------0 --
16-06-28 35,0011,2511,56-- -- --22,0011,2511,251 7-7
16-06-28 40,007,759,07-- -- ----7,757,751 24-6
16-06-28 45,006,107,23-- -- ----6,106,101 6-7
16-06-28 50,005,805,66-- -- ----5,805,801 8-7
16-06-28 55,00--4,47-- -- --------0 --
16-06-28 60,003,153,66-- -- ----3,153,152 13-7
16-06-28 80,00--1,68-- -- --------0 --
15-12-28 15,0025,0526,45-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5022,51-- -- ----19,5019,501 3-7
15-12-28 24,0018,7519,49-- -- ----18,7518,759 17-6
15-12-28 25,0016,5818,78-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0018,08-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,75-- -- ----22,1022,1010 4-2
15-12-28 30,0015,8015,48-- -- ----15,8015,802 8-7
15-12-28 35,0011,4012,61-1,21 -9,6% ----11,7011,404 17-7
15-12-28 40,009,0010,16-1,16 -11,4% ----9,159,0020 17-7
15-12-28 45,007,308,45-- -- ----7,307,301 30-6
15-12-28 50,006,106,99-0,89 -12,7% --7,406,106,005 17-7
15-12-28 55,004,855,72-0,87 -15,2% ----4,854,854 17-7
15-12-28 60,004,904,70-- -- ----4,904,8810 8-7
15-12-2826570,003,313,32-0,57 -17,2% ----3,313,3110 15-7
15-12-28 80,002,412,43-- -- ----2,412,4110 15-7
15-12-28 90,002,251,82-- -- ----2,252,251 2-6
15-12-28 100,001,701,39-- -- ----1,701,701 2-6
15-12-28 120,000,730,82-- -- ----0,730,732 7-7
15-12-28 150,000,470,10-- -- ----0,480,472 10-7
21-12-29 15,00--26,99-- -- --------0 --
21-12-29 20,0029,7523,36-- -- ----29,7529,752 10-3
21-12-29 24,00--20,68-- -- --------0 --
21-12-29 25,0017,5020,02-- -- ----17,5017,501 3-7
21-12-29 26,00--19,40-- -- --------0 --
21-12-29 28,0041,1518,22+22,93 +125,9% ----41,1541,151 13-11
21-12-29 30,0017,4017,10-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3014,57-- -- ----16,3016,301 15-7
21-12-29 40,0013,4012,45-- -- 9,40--13,4012,803 15-7
21-12-29 45,009,1010,64-- -- ----9,109,077 1-7
21-12-29 50,008,459,17-- -- ----8,558,4542 13-7
21-12-29 55,006,957,93-- -- ----6,956,6574 24-6
21-12-29 60,006,306,80-- -- ----6,406,25221 13-7
21-12-29 70,004,605,13-- -- 4,50--4,604,6010 14-7
21-12-298.44680,004,333,94-0,57 -14,5% ----4,334,2954 16-7
21-12-29 90,003,803,06-- -- ----3,803,802 2-6
21-12-29 100,002,002,42-- -- 1,50--2,002,001 23-6
21-12-29 120,001,511,52-- -- --4,501,511,513 12-5
21-12-29 150,000,880,82-- -- ----0,880,882 2-7
20-12-30 15,00--27,54-- -- --------0 --
20-12-30 20,0023,5024,23-0,73 -3,0% ----23,5023,501 17-7
20-12-30 24,00--21,90-- -- --------0 --
20-12-30 25,0021,2521,18-- -- ----21,2521,253 15-7
20-12-30 26,0020,7520,72-- -- ----20,7520,751 22-5
20-12-30 28,0019,3519,72-- -- ----19,3519,351 10-7
20-12-30 30,0016,1018,66-- -- ----16,1016,103 3-7
20-12-3051035,0015,9016,28-1,57 -9,6% ----15,9015,25311 7-7
20-12-30 40,0013,4514,12-0,67 -4,7% ----13,4513,4021 17-7
20-12-30 45,0013,1012,26-- -- ----13,1013,101 16-7
20-12-30 50,0012,5510,81-- -- ----12,5512,554 15-7
20-12-30 55,009,809,57+0,23 +2,4% --10,259,809,801 17-7
20-12-30 60,008,408,63-- -- ----8,408,401 10-7
20-12-30 70,006,716,91-- -- 4,10--6,716,711 9-7
20-12-30 80,005,355,59-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,58-- -- ----3,803,804 22-6
20-12-30 100,004,003,80-- -- ----4,004,001 17-6
20-12-30 120,002,502,63-- -- ----2,502,502 19-6
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by