Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,2542,595-2,35 -5,5% 41,70540,063.844.95817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 4.845 (3.914 Calls, 931 Puts)
Totaal open interest bij opening 32.322 (27.377 Calls, 4.945 Puts)
Call / Put ratio 4,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2524,62-- -- ----24,2524,251 5-3
19-06-26 20,0038,9022,62+16,28 +72,0% 20,0020,6038,9038,9010 18-11
19-06-267522,0023,7620,62-2,35 -11,4% ----23,79--75 4-2
19-06-26 24,0020,1018,62-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1417,62-- -- ----18,1418,141 18-3
19-06-26 26,00--16,62-- -- --------0 --
19-06-26 27,00--15,63-- -- --------0 --
19-06-26 28,0010,9014,63-- -- ----10,9010,902 18-5
19-06-26 29,0011,3013,63-- -- ----11,3011,301 25-5
19-06-26 30,0010,8512,63-1,78 -14,1% ----10,8510,851 12:03
19-06-26 32,00--10,64-- -- --------0 --
19-06-26 33,009,259,65-- -- ----9,259,252 2-6
19-06-26 34,005,058,68-- -- ----5,055,051 15-5
19-06-26 35,008,117,72-- -- ----8,118,112 2-6
19-06-26 36,007,056,79-- -- ----7,057,051 2-6
19-06-26 37,006,255,86-- -- ----6,256,251 2-6
19-06-26 38,002,755,00-2,25 -45,0% ----3,402,754 17:26
19-06-26 39,002,694,17-1,48 -35,5% ----2,802,692 12:42
19-06-26 40,001,553,39-1,84 -54,3% ----2,421,55141 17:25
19-06-26 41,001,242,72-1,48 -54,4% ----2,101,2428 16:53
19-06-26 42,000,912,16-1,25 -57,9% --3,551,600,91153 17:09
19-06-26 43,000,661,71-1,05 -61,4% ----1,150,66159 17:13
19-06-26 44,000,501,36-0,86 -63,2% 0,101,800,900,5010 17:29
19-06-26 45,000,371,05-0,68 -64,8% 0,031,050,720,3785 17:15
19-06-26 46,000,280,84-0,56 -66,7% --0,450,530,2836 17:12
19-06-26 47,000,410,69-0,28 -40,6% ----0,410,4114 09:32
19-06-26 48,000,490,54-- -- ----0,490,3093 2-6
19-06-26 49,000,370,43-- -- ----0,370,211.547 2-6
19-06-26 50,000,180,35-0,17 -48,6% --4,000,230,18117 11:28
19-06-26 52,000,170,24-- -- ----0,170,0985 2-6
19-06-26 54,000,120,16-- -- ----0,120,0828 2-6
19-06-266.27755,000,110,14-- -- ----0,130,04497 2-6
19-06-261.04756,000,020,12-- -- ----0,020,022 15-5
19-06-261.05358,000,010,09-- -- 0,010,080,010,011 19-5
19-06-262.61760,000,020,06-- -- ----0,020,021 2-6
19-06-2640865,000,020,03-- -- ----0,020,022 12-5
19-06-263.72870,000,030,02-- -- ----0,030,031 2-6
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--22,67-- -- --------0 --
17-07-26 22,00--20,68-- -- --------0 --
17-07-26 24,00--18,69-- -- --------0 --
17-07-26 26,00--16,71-- -- --------0 --
17-07-26 27,00--15,72-- -- --------0 --
17-07-26 28,00--14,73-- -- --------0 --
17-07-26 29,00--13,75-- -- --------0 --
17-07-26 30,00--12,77-- -- --------0 --
17-07-26 32,00--10,85-- -- --------0 --
17-07-26 33,00--9,91-- -- --------0 --
17-07-26 34,007,808,98-1,18 -13,1% ----7,807,8015 09:04
17-07-26 35,008,408,08-- -- ----8,408,402 2-6
17-07-26 36,005,557,18-1,63 -22,7% ----5,705,559 15:09
17-07-261337,006,156,33-1,96 -31,0% ----6,156,152 2-6
17-07-26 38,005,705,54-- -- ----5,755,3035 2-6
17-07-26 39,003,184,81-1,63 -33,9% ----3,183,181 15:35
17-07-26 40,003,004,10-1,10 -26,8% ----3,203,003 11:23
17-07-26 41,002,053,51-1,46 -41,6% ----2,702,05126 17:23
17-07-26 42,001,942,98-1,04 -34,9% 1,571,772,301,90242 15:09
17-07-26 43,001,462,49-1,03 -41,4% ----1,701,469 15:42
17-07-26 44,001,102,06-0,96 -46,6% ----1,501,1027 17:27
17-07-26 45,000,981,70-0,72 -42,4% ----1,300,9819 16:12
17-07-26 46,000,951,42-0,47 -33,1% ----0,950,955 10:37
17-07-26 47,001,051,20-- -- 0,500,721,061,0010 2-6
17-07-26 48,000,801,05-- -- ----0,850,80114 2-6
17-07-26 49,000,430,89-0,46 -51,7% 0,340,490,550,4328 16:38
17-07-26 50,000,360,74-0,38 -51,4% ----0,460,3619 16:36
17-07-26 52,000,330,54-- -- ----0,330,335 2-6
17-07-2611054,000,310,41-0,25 -61,0% ----0,310,2111 2-6
17-07-26 56,00--0,28-- -- --------0 --
17-07-26 58,00--0,19-- -- --------0 --
17-07-26 60,00--0,12-- -- --0,15----0 --
21-08-26 20,00--22,71-- -- --------0 --
21-08-26 22,00--20,73-- -- --------0 --
21-08-26 24,00--18,76-- -- --------0 --
21-08-26 26,00--16,81-- -- --------0 --
21-08-26 27,00--15,86-- -- --------0 --
21-08-26 28,00--14,91-- -- --------0 --
21-08-26 29,00--13,96-- -- --------0 --
21-08-26 30,0011,4013,01-1,61 -12,4% ----11,4011,401 11:26
21-08-26 32,00--11,14-- -- --------0 --
21-08-26 33,00--10,26-- -- --------0 --
21-08-26 34,006,259,37-- -- ----6,256,253 22-5
21-08-26 35,00--8,54-- -- --------0 --
21-08-26 36,004,227,70-- -- ----4,224,221 28-5
21-08-26 37,004,156,94-- -- ----4,154,151 1-6
21-08-26 38,004,106,21-- -- ----4,104,105 25-5
21-08-26 39,005,355,52-- -- ----5,805,2025 2-6
21-08-26 40,003,754,88-1,13 -23,2% ----3,753,752 10:50
21-08-26 41,003,324,29-0,97 -22,6% ----3,453,326 13:43
21-08-261242,002,743,80-1,33 -35,0% ----2,742,741 12:42
21-08-26 43,002,163,30-1,14 -34,5% ----2,602,167 16:57
21-08-26 44,002,652,91-- -- ----2,762,6017 2-6
21-08-26 45,001,622,52-0,90 -35,7% ----1,751,623 15:42
21-08-26 46,001,412,18-0,77 -35,3% ----1,411,411 16:57
21-08-26 47,00--1,89-- -- --------0 --
21-08-26 48,001,421,66-- -- 0,881,121,421,421 2-6
21-08-26 50,001,181,28-- -- ----1,201,00143 2-6
21-08-26 52,000,680,97-0,29 -29,9% ----0,680,6810 09:49
21-08-26 54,000,470,78-0,31 -39,7% ----0,470,47106 10:37
21-08-26 56,000,370,61-0,24 -39,3% ----0,370,3771 09:41
18-09-26 16,00--26,72-- -- --------0 --
18-09-26 18,00--24,74-- -- --------0 --
18-09-26 20,0022,4522,76-- -- ----22,4522,453 2-6
18-09-26 22,00--20,80-- -- --------0 --
18-09-26 24,00--18,85-- -- 16,1016,85----0 --
18-09-26 26,00--16,94-- -- --------0 --
18-09-26 28,0013,2015,03-- -- ----13,2013,201 25-5
18-09-26 29,00--14,10-- -- --------0 --
18-09-26 30,0013,4013,18-- -- ----13,4013,404 2-6
18-09-26 32,009,6811,41-- -- ----9,689,6815 19-5
18-09-26 34,008,209,69-1,49 -15,4% ----8,208,201 13:31
18-09-26 35,007,458,87-1,42 -16,0% ----7,457,452 11:54
18-09-26 36,006,808,11-1,31 -16,2% ----7,106,803 11:05
18-09-26 38,005,006,65-1,65 -24,8% 4,635,055,005,005 15:52
18-09-26 40,004,115,37-1,26 -23,5% ----4,294,118 14:46
18-09-26 42,002,944,27-1,33 -31,1% ----3,572,90347 17:20
18-09-26 44,002,473,36-0,89 -26,5% ----2,652,474 14:29
18-09-26 46,001,932,66-0,73 -27,4% ----1,951,933 11:45
18-09-26 48,001,502,07-0,57 -27,5% ----1,551,4936 12:14
18-09-26 50,001,061,62-0,56 -34,6% ----1,201,061.628 16:41
18-09-26 52,001,201,30-- -- ----1,201,00176 2-6
18-09-26 54,000,741,03-0,29 -28,2% ----0,740,70138 11:01
18-09-26 56,000,670,83-- -- ----0,670,5599 2-6
18-09-26 58,000,430,66-0,23 -34,8% 0,103,600,470,433 15:53
18-09-26 60,000,350,52-- -- ----0,350,32104 2-6
18-09-26 65,000,160,32-- -- 0,100,300,160,105 2-6
18-09-26 70,000,030,21-- -- ----0,030,031 1-6
18-09-26 75,000,020,10-- -- ----0,020,025 26-5
18-09-26 80,000,100,05-- -- --0,100,100,101 2-6
18-09-26 85,000,010,03-- -- ----0,010,011 2-6
18-09-26 90,000,050,01-- -- ----0,050,0510 1-4
18-09-26 100,000,050,03-- -- ----0,050,0520 2-2
18-09-262110,000,130,03+0,10 +333,3% ----0,130,132 28-11
18-12-26 16,0023,3026,81-- -- ----23,3023,204 14-5
18-12-26 18,3535,0024,52+10,48 +42,7% 21,9022,3535,0035,001 15-12
18-12-26 20,00--22,92-- -- --------0 --
18-12-26 22,0031,5021,01+10,49 +49,9% ----31,5031,501 13-8
18-12-26 22,9420,2020,12-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7019,11-- -- ----17,7017,701 27-4
18-12-26 25,0016,7518,20-- -- 15,5516,0516,7516,755 3-3
18-12-26 26,0014,3817,28-- -- 14,6015,1514,3814,3513 26-5
18-12-26 27,5311,5215,90-- -- ----11,5211,523 12-5
18-12-26 28,00--15,47-- -- --------0 --
18-12-26 29,00--14,60-- -- --------0 --
18-12-26 30,0012,0013,76-1,76 -12,8% ----12,0012,0010 12:31
18-12-26 32,1211,8012,00-- -- 9,5510,1011,8011,801 2-6
18-12-26 34,008,5010,53-- -- ----8,508,5010 20-5
18-12-26 36,707,008,63-1,63 -18,9% ----7,607,003 15:33
18-12-262938,006,007,79-1,71 -22,0% ----6,006,002 17:20
18-12-2670640,005,456,59-1,52 -23,1% ----5,455,451 10:41
18-12-26 42,004,455,55-1,10 -19,8% ----4,454,451 12:03
18-12-26 44,004,504,64-- -- 0,20--4,604,00150 2-6
18-12-26 45,883,203,90-0,70 -17,9% ----3,203,2025 10:31
18-12-26 48,002,293,19-0,90 -28,2% ----2,292,2910 17:28
18-12-26 50,002,002,71-0,71 -26,2% ----2,122,005 15:29
18-12-26 52,002,012,30-- -- ----2,012,0115 2-6
18-12-26 54,001,751,91-- -- ----1,751,505 2-6
18-12-26 55,001,251,75-0,50 -28,6% ----1,401,255 14:46
18-12-26 56,001,201,63-0,43 -26,4% ----1,201,203 15:33
18-12-26 58,000,981,36-0,38 -27,9% ----0,990,988 11:01
18-12-26 60,000,751,16-0,41 -35,3% ----0,810,7517 16:55
18-12-26 65,000,680,78-- -- ----0,680,4023 2-6
18-12-26 70,000,140,55-- -- ----0,140,141 29-5
18-12-26 80,000,160,27-- -- ----0,540,162 2-6
18-12-26 90,000,080,09-- -- ----0,080,081 31-3
18-12-2651100,000,040,04-0,03 -75,0% ----0,040,0440 10:07
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--26,87-- -- --------0 --
19-03-27 18,00--24,97-- -- --------0 --
19-03-27 20,0021,3523,12-- -- ----21,3521,351 27-4
19-03-27 22,00--21,23-- -- --------0 --
19-03-27 24,00--19,43-- -- --------0 --
19-03-27 26,0014,5017,66-- -- ----14,5014,501 27-5
19-03-27 28,00--15,94-- -- --------0 --
19-03-27 29,00--15,14-- -- --------0 --
19-03-27 30,0010,7014,32-- -- ----11,3510,704 1-6
19-03-27 32,0010,9012,75-- -- ----10,9010,902 20-5
19-03-27 34,0011,5011,26-- -- 9,20--11,5011,5010 2-6
19-03-27 36,009,769,92-- -- ----9,769,7610 2-6
19-03-27 38,008,508,66-- -- ----8,608,4010 2-6
19-03-27 40,007,207,51-- -- ----7,457,0514 2-6
19-03-27 42,005,206,51-1,31 -20,1% ----5,905,204 16:35
19-03-27 44,004,215,60-1,39 -24,8% ----4,214,217 16:33
19-03-27 46,004,454,84-- -- ----4,454,403 2-6
19-03-27 48,003,694,16-- -- ----3,803,69127 2-6
19-03-27 50,003,053,59-0,54 -15,0% ----3,053,051 09:21
19-03-27 52,002,643,05-- -- --3,012,642,641 2-6
19-03-27 55,002,152,44-0,29 -11,9% ----2,152,106 16:48
19-03-27 60,001,551,70-- -- ----1,551,43110 2-6
19-03-27670,000,370,91-0,32 -35,2% ----0,370,374 14-5
18-06-27 25,0017,8018,98-1,18 -6,2% ----17,8017,801 09:36
18-06-27 26,00--18,13-- -- --------0 --
18-06-27 28,0012,8016,50-- -- 13,9014,6512,8012,801 12-5
18-06-27 30,0012,8514,92-- -- ----12,8512,851 25-5
18-06-27 35,0011,0011,39-- -- ----11,5010,904 2-6
18-06-27 40,006,888,46-1,58 -18,7% 6,507,107,406,8815 17:12
18-06-2725245,004,886,10-1,23 -20,2% 4,635,155,504,886 17:12
18-06-27 50,003,454,43-0,98 -22,1% 3,153,733,703,453 17:14
18-06-27 55,002,793,22-- -- ----2,792,796 2-6
18-06-27 60,002,102,46-0,36 -14,6% --8,002,122,1028 09:01
18-06-274.89370,001,111,35-0,41 -30,4% ----1,111,112 09:21
18-06-27 80,000,700,81-- -- --3,000,700,701 2-6
18-06-273.26790,000,300,50-0,19 -38,0% 0,180,460,300,301 31-3
18-06-27 100,000,390,32-- -- ----0,390,3940 12-3
18-06-27 120,000,070,10-- -- ----0,070,072 31-3
17-12-27 15,0037,6528,35+9,30 +32,8% ----37,6537,651 8-12
17-12-27 18,3541,3525,34+16,01 +63,2% ----41,3541,352 16-10
17-12-27 22,9437,2021,42+15,78 +73,7% ----37,2037,202 16-10
17-12-27 24,00--20,54-- -- --------0 --
17-12-27 25,0016,7519,74-- -- ----16,7516,751 22-5
17-12-27 26,0022,0418,96-- -- ----22,0422,045 19-2
17-12-27 27,5318,7017,77-- -- 14,9016,3518,7018,701 13-2
17-12-27 30,0012,7015,98-- -- 13,2014,6512,7012,702 1-6
17-12-27 32,1213,7514,50-- -- ----13,7513,751 2-6
17-12-2717436,7011,7511,69-1,65 -14,1% ----11,7511,753 2-6
17-12-27 40,008,609,90-1,30 -13,1% ----9,008,602 15:17
17-12-27 45,887,027,36-- -- ----7,027,021 2-6
17-12-27 50,005,405,92-0,52 -8,8% ----5,405,404 10:12
17-12-27 55,004,004,61-0,61 -13,2% ----4,154,0010 14:26
17-12-27 60,003,503,66-- -- ----3,503,3418 2-6
17-12-2770970,002,042,33-0,58 -24,9% ----2,041,8535 2-6
17-12-27 80,001,371,56-- -- ----1,371,2414 2-6
17-12-27 90,000,591,07-- -- ----0,590,593 19-5
17-12-27107100,000,590,76-0,24 -31,6% ----0,590,591 2-6
17-12-27 120,000,330,41-0,08 -19,5% 0,050,470,370,332 10:43
15-12-28 15,0032,4029,01+3,39 +11,7% ----32,4032,401 19-6
15-12-28 20,0025,3024,95-- -- 21,9023,6525,3025,301 2-6
15-12-28 24,0018,5021,93-- -- ----18,5018,501 30-3
15-12-28 25,0018,0021,20-- -- ----18,0018,002 22-5
15-12-28 26,0027,0020,50-- -- ----27,0027,001 30-1
15-12-28 28,0022,1019,16-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6517,86-- -- ----15,6515,652 14-5
15-12-28 35,0014,0014,94-0,94 -6,3% 12,3513,8514,0013,902 10:42
15-12-28 40,0011,9012,43-0,53 -4,3% ----12,0011,907 09:16
15-12-28 45,009,0010,32-1,32 -12,8% ----9,009,001 15:53
15-12-2830750,008,208,57-1,14 -13,3% 6,00--8,308,2016 2-6
15-12-2813455,006,957,16-0,95 -13,3% ----6,956,951 2-6
15-12-28 60,005,806,05-0,25 -4,1% ----5,805,751 13:08
15-12-28 70,004,004,38-0,38 -8,7% ----4,004,0010 10:51
15-12-2856180,002,953,27-0,56 -17,1% ----2,952,905 2-6
15-12-28 90,002,252,53-- -- ----2,252,251 2-6
15-12-28171100,001,701,98-0,44 -22,2% ----1,701,701 2-6
15-12-28 120,001,071,27-- -- ----1,071,071 2-6
15-12-28 150,000,590,58+0,01 +1,7% ----0,620,593 15:42
21-12-29 20,0029,7525,95-- -- ----29,7529,752 10-3
21-12-29 25,0018,6022,58-- -- ----18,6018,601 12-5
21-12-29 26,00--21,95-- -- --------0 --
21-12-29 28,0041,1520,71+20,44 +98,7% ----41,1541,151 13-11
21-12-29 30,0019,5019,56-- -- 16,7518,3519,7019,503 2-6
21-12-29 35,0013,8516,87-- -- ----13,8513,855 15-5
21-12-29 40,0013,2014,54-1,34 -9,2% ----13,2513,209 15:33
21-12-29 45,009,9012,61-- -- ----9,909,902 1-6
21-12-29 50,0010,0010,93-0,93 -8,5% ----10,0010,001 10:51
21-12-29 55,009,309,54-- -- ----9,309,301 2-6
21-12-29 60,006,458,39-- -- ----6,456,452 15-5
21-12-29 70,006,406,56-- -- 5,00--6,406,401 2-6
21-12-29 80,004,935,14-- -- ----4,934,65125 2-6
21-12-29 90,003,804,11-- -- ----3,803,802 2-6
21-12-29 100,003,103,36-- -- 2,256,053,103,101 2-6
21-12-29 120,001,512,26-- -- --4,501,511,513 12-5
21-12-29 150,001,371,24-- -- ----1,371,371 2-6
20-12-30 20,0023,5026,88-- -- ----23,5023,502 29-5
20-12-30 25,0020,2523,77-- -- ----20,2520,251 1-6
20-12-30 26,0020,7523,18-- -- ----20,7520,751 22-5
20-12-30 28,0024,2022,06-- -- ----24,2024,202 11-2
20-12-30 30,0019,0021,00-- -- ----19,0019,003 25-5
20-12-30 35,0017,8018,50-- -- ----17,8017,801 2-6
20-12-30 40,0015,9516,29-0,34 -2,1% ----15,9515,007 15:27
20-12-30 45,0013,1514,49-1,34 -9,2% --15,0013,1513,153 15:42
20-12-30 50,0011,6512,90-1,25 -9,7% --12,7512,3011,508 15:42
20-12-30 55,0010,4011,56-1,16 -10,0% 9,0011,3510,4010,402 16:38
20-12-30 60,009,9510,40-- -- ----9,959,951 2-6
20-12-30 70,006,558,49-- -- 4,6014,706,556,555 27-5
20-12-30 80,005,357,04-- -- 4,20--5,355,3520 1-6
20-12-30 90,004,955,82-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,984,89-- -- ----3,983,9820 22-5
20-12-30 120,003,053,42-- -- ----3,053,051 2-6
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?