Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,9839,28-0,30 -0,8% 39,5938,982.524.42817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 2.339 (709 Calls, 1.630 Puts)
Totaal open interest bij opening 35.962 (21.729 Calls, 14.233 Puts)
Call / Put ratio 0,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2522,18-- -- ----24,2524,251 5-3
19-06-26 20,0038,9020,19+18,71 +92,7% ----38,9038,9010 18-11
19-06-26 22,0023,7618,19-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,19-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,20-- -- ----18,1418,141 18-3
19-06-26 26,00--14,20-- -- --------0 --
19-06-26 27,00--13,20-- -- --------0 --
19-06-26 28,0010,9012,20-- -- ----10,9010,902 18-5
19-06-26 29,0011,3011,21-- -- ----11,3011,301 25-5
19-06-26 30,009,0010,21-- -- ----9,009,002 22-5
19-06-26 32,00--8,25-- -- --------0 --
19-06-26 33,006,357,30-- -- ----6,356,351 13-5
19-06-26 34,005,056,36-- -- ----5,055,051 15-5
19-06-26 35,004,235,43-- -- 4,554,894,234,2310 22-5
19-06-26 36,005,004,55-- -- ----5,004,802 25-5
19-06-26 37,004,103,70-- -- ----4,104,0012 25-5
19-06-26 38,002,302,95-0,65 -22,0% --3,552,752,3011 26-5
19-06-26 39,001,902,26-0,36 -15,9% ----1,901,901 26-5
19-06-261.21940,001,241,69-0,48 -28,4% --1,561,521,2450 26-5
19-06-26 41,001,001,21-0,21 -17,4% --1,501,040,9827 26-5
19-06-26 42,000,610,84-0,23 -27,4% --0,650,760,6013 26-5
19-06-261.79743,000,400,58-0,18 -31,0% --0,720,520,4064 26-5
19-06-26 44,000,300,40-0,10 -25,0% --0,750,410,3031 26-5
19-06-26 45,000,200,29-0,09 -31,0% --0,550,200,202 26-5
19-06-26 46,000,270,17+0,10 +58,8% 0,10--0,280,2710 26-5
19-06-26 47,000,180,15-- -- ----0,180,154 25-5
19-06-268.05048,000,120,10-0,04 -40,0% ----0,120,0835 25-5
19-06-26 49,000,080,07-- -- ----0,080,085 13-5
19-06-26 50,000,050,06-- -- 0,034,000,060,0544 18-5
19-06-26 52,000,040,03-- -- --0,520,050,0445 20-5
19-06-26 54,000,060,02-- -- ----0,060,061 21-5
19-06-26 55,000,040,01-- -- ----0,040,042 12-5
19-06-26 56,000,020,01-- -- ----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% ----0,010,0110 26-5
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--20,23-- -- --------0 --
17-07-26 22,00--18,25-- -- --------0 --
17-07-26 24,00--16,27-- -- --------0 --
17-07-26 26,00--14,31-- -- 13,3513,75----0 --
17-07-26 27,00--13,35-- -- --------0 --
17-07-26 28,00--12,38-- -- --------0 --
17-07-26 29,00--11,38-- -- --------0 --
17-07-26 30,00--10,44-- -- --------0 --
17-07-26 32,00--8,54-- -- --------0 --
17-07-26 33,00--7,61-- -- --------0 --
17-07-261034,007,006,71-0,82 -12,2% ----7,007,003 25-5
17-07-26 35,006,255,85-- -- ----6,256,2520 25-5
17-07-26 36,004,375,05-- -- ----4,374,371 18-5
17-07-26 37,003,404,29-- -- ----3,503,304 22-5
17-07-26 38,003,183,58-0,40 -11,2% ----3,183,1830 26-5
17-07-26 39,002,322,93-- -- --------1 25-5
17-07-26 40,002,002,40-0,40 -16,7% ----2,152,0740 26-5
17-07-26 41,001,541,92-0,38 -19,8% ----1,721,5432 26-5
17-07-26 42,001,621,54-- -- ----1,621,4339 25-5
17-07-26 43,000,951,19-0,24 -20,2% ----1,050,953 26-5
17-07-26 44,000,780,94-0,16 -17,0% ----0,840,785 26-5
17-07-26 45,000,610,74-0,13 -17,6% ----0,610,616 26-5
17-07-26 46,000,460,57-0,11 -19,3% ----0,520,46177 26-5
17-07-26 47,000,500,44-- -- ----0,500,502 25-5
17-07-26 48,000,260,34-0,08 -23,5% ----0,360,2613 26-5
17-07-26 49,000,330,26-- -- ----0,330,3350 19-5
17-07-26 50,000,320,21-- -- ----0,320,302 19-5
17-07-26 52,000,120,14-- -- ----0,120,121 18-5
17-07-26 54,000,130,09-- -- ----0,130,13108 19-5
17-07-26 56,00--0,04-- -- --------0 --
17-07-26 58,00--0,03-- -- --------0 --
17-07-26 60,00--0,02-- -- --0,57----0 --
21-08-26 20,00--20,28-- -- --------0 --
21-08-26 22,00--18,29-- -- --------0 --
21-08-26 24,00--16,31-- -- --------0 --
21-08-26 26,00--14,35-- -- --------0 --
21-08-26 27,00--13,37-- -- --------0 --
21-08-26 28,00--12,42-- -- --------0 --
21-08-26 29,00--11,47-- -- --------0 --
21-08-26 30,0010,6010,55-- -- ----10,6010,602 25-5
21-08-26 32,00--8,79-- -- --------0 --
21-08-26 33,00--7,96-- -- --------0 --
21-08-26 34,006,257,13-- -- ----6,256,253 22-5
21-08-26 35,00--6,33-- -- --------0 --
21-08-26 36,005,855,59-- -- ----5,855,851 25-5
21-08-26 37,004,474,86-0,39 -8,0% ----4,474,471 26-5
21-08-26 38,004,104,21-- -- ----4,104,105 25-5
21-08-26 39,003,143,60-0,46 -12,8% ----3,383,109 26-5
21-08-26 40,003,403,07-- -- ----3,403,4010 25-5
21-08-26 41,002,322,62-0,30 -11,5% ----2,322,3225 26-5
21-08-26 42,002,112,20-0,09 -4,1% ----2,112,111 26-5
21-08-26 43,001,751,86-0,11 -5,9% ----1,751,752 26-5
21-08-26 44,001,471,55-- -- ----1,471,471 18-5
21-08-26 45,001,381,29-- -- ----1,381,381 25-5
21-08-26 46,000,851,07-- -- ----0,860,85115 22-5
21-08-26 48,000,880,76-- -- --1,050,880,881 19-5
21-08-26 50,000,600,51-- -- ----0,600,601 19-5
21-08-26 52,00--0,34-- -- --------0 --
21-08-26 54,00--0,23-- -- --------0 --
21-08-26 56,00--0,16-- -- --------0 --
18-09-26 16,00--24,29-- -- --------0 --
18-09-26 18,00--22,31-- -- --------0 --
18-09-26 20,0023,0020,35-- -- ----23,0023,003 17-2
18-09-26 22,00--18,42-- -- --------0 --
18-09-26 24,00--16,50-- -- --------0 --
18-09-26 26,00--14,59-- -- --------0 --
18-09-26 28,0013,2012,71-- -- ----13,2013,201 25-5
18-09-26 29,00--11,76-- -- --------0 --
18-09-26 30,009,7510,86-- -- ----9,759,752 13-5
18-09-26 32,009,689,10-- -- ----9,689,6815 19-5
18-09-26 34,006,907,46-0,56 -7,5% ----7,206,906 26-5
18-09-26 35,006,406,70-0,30 -4,5% ----6,406,403 26-5
18-09-26 36,005,005,98-- -- ----5,004,7511 13-5
18-09-26 38,004,074,66-0,59 -12,7% ----4,074,071 26-5
18-09-26 40,003,703,54-- -- ----3,903,604 25-5
18-09-26 42,002,502,62-0,12 -4,6% --3,452,502,504 26-5
18-09-26 44,001,711,90-0,19 -10,0% ----1,811,713 26-5
18-09-26 46,001,151,41-- -- ----1,181,1120 22-5
18-09-26 48,000,871,04-- -- ----1,000,876 22-5
18-09-26 50,000,800,76-- -- ----0,800,7857 25-5
18-09-26 52,000,570,56-- -- ----0,570,571 25-5
18-09-26 54,000,420,40-- -- ----0,420,421 21-5
18-09-26 56,000,360,29+0,07 +24,1% ----0,360,368 26-5
18-09-26 58,000,240,22-- -- 0,10------1 25-5
18-09-261.37860,000,180,16-0,01 -6,3% ----0,180,1810 25-5
18-09-26 65,000,110,08-- -- 0,05--0,110,111 30-4
18-09-26 70,000,040,02-- -- ----0,040,041 22-5
18-09-26 75,000,020,01+0,01 +100,0% ----0,020,025 26-5
18-09-26 80,000,010,010,00 0,0% ----0,010,011 25-5
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 16,0023,3024,35-- -- ----23,3023,204 14-5
18-12-26 18,3535,0022,06+12,94 +58,7% ----35,0035,001 15-12
18-12-26 20,00--20,46-- -- --------0 --
18-12-26 22,0031,5018,59+12,91 +69,4% ----31,5031,501 13-8
18-12-26 22,9420,2017,73-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7016,73-- -- ----17,7017,701 27-4
18-12-26 25,0016,7515,80-- -- ----16,7516,755 3-3
18-12-26 26,0014,3814,88-0,50 -3,4% 13,9514,4014,3814,3513 26-5
18-12-26 27,5311,5213,49-- -- ----11,5211,523 12-5
18-12-26 28,00--13,08-- -- --------0 --
18-12-26 29,00--12,22-- -- --------0 --
18-12-26 30,0011,9011,37-- -- ----11,9011,902 25-5
18-12-26 32,129,609,66-- -- 8,859,209,609,602 25-5
18-12-26 34,008,508,25-- -- ----8,508,5010 20-5
18-12-26 36,706,006,44-0,44 -6,8% ----6,256,003 26-5
18-12-26 38,005,155,64-0,49 -8,7% ----5,155,151 26-5
18-12-26 40,004,124,63-0,51 -11,0% ----4,284,123 26-5
18-12-26 42,003,253,69-- -- ----3,253,005 22-5
18-12-26 44,002,732,95-0,22 -7,5% 0,20--2,752,7316 26-5
18-12-26 45,882,282,38-0,10 -4,2% ----2,282,281 26-5
18-12-26 48,001,551,85-- -- --------5 25-5
18-12-26 50,001,611,49-- -- ----1,611,6030 25-5
18-12-26 52,001,111,19-- -- ----1,111,10184 14-5
18-12-26 54,000,820,95-0,13 -13,7% ----0,820,821 26-5
18-12-26 55,000,820,85-0,03 -3,5% ----0,820,822 26-5
18-12-26 56,000,710,78-- -- ----0,710,711 22-5
18-12-26 58,000,650,62+0,03 +4,8% ----0,650,621 26-5
18-12-26 60,000,530,50-- -- ----0,530,531 25-5
18-12-26 65,000,340,29+0,05 +17,2% ----0,340,341 26-5
18-12-26 70,000,240,18-- -- --------2 18-5
18-12-26 80,000,110,08+0,03 +37,5% ----0,110,111 26-5
18-12-26 90,000,080,02-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--24,49-- -- --------0 --
19-03-27 18,00--22,59-- -- --------0 --
19-03-27 20,0021,3520,70-- -- ----21,3521,351 27-4
19-03-27 22,00--18,83-- -- --------0 --
19-03-27 24,00--17,02-- -- --------0 --
19-03-27 26,00--15,24-- -- --------0 --
19-03-27 28,00--13,56-- -- --------0 --
19-03-27 29,00--12,74-- -- --------0 --
19-03-27 30,0011,4811,95-0,47 -3,9% ----11,4811,483 26-5
19-03-27 32,0010,9010,43-- -- ----10,9010,902 20-5
19-03-27 34,008,609,04-0,44 -4,9% ----8,608,601 26-5
19-03-27 36,006,707,73-- -- ----6,726,7011 12-5
19-03-27 38,006,666,54-- -- ----6,666,622 25-5
19-03-27 40,005,105,51-0,41 -7,4% ----5,105,102 26-5
19-03-27 42,004,284,59-0,31 -6,8% ----4,284,283 26-5
19-03-27 44,003,423,83-0,41 -10,7% ----3,563,423 26-5
19-03-27 46,003,353,14-- -- ----3,353,354 25-5
19-03-27 48,002,772,63-- -- ----2,772,771 25-5
19-03-27 50,002,312,16-- -- ----2,312,315 25-5
19-03-27 52,001,601,83-- -- --3,011,601,6050 18-5
19-03-27 55,001,201,38-- -- ----1,201,134 22-5
19-03-27 60,000,900,87-- -- 0,720,870,900,903 25-5
19-03-27 70,000,370,37-- -- ----0,370,374 14-5
18-06-27 25,0015,5016,49-- -- ----15,5015,501 22-5
18-06-27 26,00--15,67-- -- --------0 --
18-06-27 28,0012,8014,07-- -- ----12,8012,801 12-5
18-06-27 30,0012,8512,50-- -- ----12,8512,851 25-5
18-06-27 35,008,759,08-0,33 -3,6% ----8,758,751 26-5
18-06-27 40,005,956,31-0,36 -5,7% 5,706,106,055,958 26-5
18-06-27 45,004,564,30-- -- ----4,564,4535 25-5
18-06-27 50,003,102,90-- -- 2,46--3,152,9776 25-5
18-06-27 55,002,091,96-- -- 1,65--2,092,0426 25-5
18-06-27 60,001,281,35-0,07 -5,2% ----1,281,284 26-5
18-06-27 70,000,760,65-- -- --------1 22-5
18-06-27 80,000,350,37-- -- ----0,350,3527 22-5
18-06-27 90,000,300,21-- -- ----0,300,301 31-3
18-06-27 100,000,390,12-- -- ----0,390,3940 12-3
18-06-27 120,000,070,04-- -- ----0,070,072 31-3
17-12-2714515,0037,6525,83-0,81 -3,1% ----37,6537,651 8-12
17-12-27 18,3541,3522,87+18,48 +80,8% ----41,3541,352 16-10
17-12-27 22,9437,2018,96+18,24 +96,2% ----37,2037,202 16-10
17-12-27 24,00--18,13-- -- --------0 --
17-12-27 25,0016,7517,30-- -- ----16,7516,751 22-5
17-12-27 26,0022,0416,54-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,38-- -- ----18,7018,701 13-2
17-12-27 30,0012,3013,59-- -- ----12,3012,304 22-5
17-12-27 32,1212,4012,19-- -- ----12,4012,401 21-5
17-12-27 36,709,309,48-- -- ----9,309,303 21-5
17-12-27 40,007,957,86-- -- ----7,957,856 25-5
17-12-27 45,885,255,54-0,29 -5,2% ----5,255,251 26-5
17-12-27 50,004,204,30-- -- ----4,204,204 25-5
17-12-27 55,002,953,17-0,22 -6,9% ----2,952,953 26-5
17-12-27 60,002,002,39-- -- --------1 21-5
17-12-27 70,001,271,37-- -- 1,111,511,271,2720 22-5
17-12-27 80,000,760,79-- -- ----0,760,762 13-5
17-12-27 90,000,590,54-- -- ----0,590,593 19-5
17-12-27110100,000,350,35+0,02 +5,7% ----0,350,356 13-5
17-12-27 120,000,210,17+0,04 +23,5% --0,230,210,211 26-5
15-12-28 15,0032,4026,60+5,80 +21,8% ----32,4032,401 19-6
15-12-28 20,0023,0022,54-- -- ----23,0023,001 19-5
15-12-28 24,0018,5019,58-- -- ----18,5018,501 30-3
15-12-28 25,0018,0018,87-- -- ----18,0018,002 22-5
15-12-28 26,0027,0018,17-- -- ----27,0027,001 30-1
15-12-28 28,0022,1016,84-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6515,59-- -- ----15,6515,652 14-5
15-12-28 35,0012,1012,75-- -- ----12,9512,0773 22-5
15-12-28 40,0010,0010,35-0,35 -3,4% ----10,1010,005 26-5
15-12-28 45,007,908,41-0,51 -6,1% ----8,207,906 26-5
15-12-28 50,007,206,80-- -- ----7,207,203 20-5
15-12-28 55,005,355,60-0,25 -4,5% ----5,355,355 26-5
15-12-28 60,004,704,58-- -- ----4,704,703 25-5
15-12-2825270,002,823,13-0,31 -9,9% ----2,822,821 12-5
15-12-28 80,002,032,25-- -- ----2,031,962 12-5
15-12-28 90,002,601,65-- -- 1,121,912,602,6017 19-3
15-12-28 100,001,251,23-- -- ----1,251,255 13-5
15-12-28 120,000,890,75-- -- 0,400,910,890,8910 31-3
15-12-28 150,000,490,39-- -- ----0,490,4927 25-5
21-12-29 20,0029,7523,47-- -- ----29,7529,752 10-3
21-12-29 25,0018,6020,12-- -- ----18,6018,601 12-5
21-12-29 26,00--19,49-- -- --------0 --
21-12-29 28,0041,1518,28+22,87 +125,1% ----41,1541,151 13-11
21-12-29 30,0016,7517,15-0,40 -2,3% ----16,7516,751 26-5
21-12-29 35,0013,8514,61-- -- ----13,8513,855 15-5
21-12-29 40,0012,0012,48-0,48 -3,8% 10,00--12,3012,002 26-5
21-12-29 45,009,4310,57-- -- ----9,439,431 12-5
21-12-29 50,008,159,07-- -- ----8,158,151 13-5
21-12-29 55,007,257,84-- -- ----7,257,254 13-5
21-12-29 60,006,456,69-- -- ----6,456,452 15-5
21-12-29 70,005,004,95-- -- ----5,005,001 21-5
21-12-29 80,003,773,77-- -- ----3,773,7725 22-5
21-12-29 90,002,882,94-- -- ----2,882,881 15-5
21-12-29 100,002,302,32-- -- 2,256,052,302,301 15-5
21-12-29 120,001,511,51-- -- --4,501,511,513 12-5
21-12-29 150,000,970,78-- -- ----0,970,9710 22-5
20-12-30 20,0025,0024,42-- -- ----25,0025,001 25-5
20-12-30 25,0021,3021,32-- -- ----21,3021,301 25-5
20-12-30 26,0020,7520,73-- -- ----20,7520,751 22-5
20-12-30 28,0024,2019,63-- -- ----24,2024,202 11-2
20-12-30 30,0019,0018,59-- -- ----19,0019,003 25-5
20-12-30 35,0016,6516,25-- -- ----16,6516,653 19-5
20-12-30 40,0014,1014,22-- -- ----14,1014,103 25-5
20-12-30 45,0012,0012,46-- -- ----12,0012,001 15-5
20-12-3020550,0011,0011,05-- -- 10,0012,0011,0011,001 22-5
20-12-30 55,0010,959,66-- -- ----10,9510,05725 25-5
20-12-30 60,008,308,73-- -- ----8,308,303 15-5
20-12-30 70,006,506,97-- -- 4,6014,706,506,501 22-5
20-12-30 80,005,505,43+0,07 +1,3% 4,20--5,755,5023 26-5
20-12-30 90,004,954,45+0,50 +11,2% 3,8012,404,954,951 26-5
20-12-30 100,003,983,65-- -- ----3,983,9820 22-5
20-12-30 120,003,412,51-- -- ----3,413,415 25-5
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?