Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,0740,65+0,42 +1,0% 41,0739,852.830.73617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-4-2026)
Totaal volume 4.025 (3.013 Calls, 1.012 Puts)
Totaal open interest bij opening 32.774 (21.555 Calls, 11.219 Puts)
Call / Put ratio 2,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 20,00--20,77-- -- 20,1021,20----0 --
15-05-26 22,00--18,77-- -- 18,3018,90----0 --
15-05-26 24,00--16,77-- -- 16,3016,90----0 --
15-05-26 26,00--14,78-- -- 14,3014,90----0 --
15-05-26 27,00--13,78-- -- 13,1014,10----0 --
15-05-26 28,00--12,79-- -- 12,3012,90----0 --
15-05-26 29,00--11,81-- -- 11,3011,95----0 --
15-05-26 30,00--10,81-- -- 10,3510,90----0 --
15-05-26 32,00--8,83-- -- 8,408,95----0 --
15-05-26 33,008,047,91-- -- 7,507,858,048,045 27-4
15-05-26 34,00--6,92-- -- 6,556,90----0 --
15-05-26 35,008,395,97-- -- 5,555,958,398,396 16-4
15-05-26 36,007,225,04-- -- 4,664,977,227,222 17-4
15-05-26 37,005,674,15-- -- 3,784,095,675,6725 15-4
15-05-26 38,007,003,33-- -- 2,973,267,006,002 17-4
15-05-26 39,005,542,58-- -- 2,222,505,545,541 20-4
15-05-26 40,001,781,92-0,14 -7,3% 1,581,841,781,781 29-4
15-05-2635341,001,241,38-0,14 -10,1% 1,111,291,301,249 29-4
15-05-26 42,000,850,96-0,11 -11,5% 0,730,890,900,813 29-4
15-05-26 43,000,570,65-0,08 -12,3% 0,470,630,570,579 29-4
15-05-2625244,000,450,43-- -- 0,300,420,520,4530 28-4
15-05-263.61945,000,360,28-- -- 0,180,260,360,3617 27-4
15-05-2692646,000,160,18-0,02 -11,1% 0,100,200,160,161 29-4
15-05-26 47,000,120,12-- -- 0,030,160,120,122 28-4
15-05-26 48,000,090,08-- -- 0,010,120,090,098 28-4
15-05-26 49,000,060,05-- -- --0,100,060,062 27-4
15-05-26 50,000,050,03-- -- --0,090,050,055 28-4
15-05-26 51,000,120,02-- -- --0,070,120,123 22-4
15-05-2625052,000,040,010,00 0,0% --0,060,040,044 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-- -- --0,16----0 --
15-05-26 64,00--0,01-- -- --0,11----0 --
19-06-26118,0024,2522,81+0,06 +0,3% 22,3522,9524,2524,251 5-3
19-06-26 20,0038,9020,81+18,09 +86,9% 20,5020,8538,9038,9010 18-11
19-06-26 22,0023,7618,82-- -- 18,5018,8523,79--75 4-2
19-06-26 24,0020,1016,84-- -- 16,5516,9020,7520,1010 19-2
19-06-26 25,0018,1415,85-- -- 15,5515,9018,1418,141 18-3
19-06-26 26,00--14,87-- -- 14,4515,00----0 --
19-06-26 27,00--13,89-- -- 13,5014,05----0 --
19-06-26 28,0016,4512,93-- -- 12,5013,0516,4516,452 3-3
19-06-26 29,00--11,99-- -- 11,5512,10----0 --
19-06-26 30,0012,0511,04-- -- 10,6511,0012,0512,051 23-4
19-06-26 32,00--9,12-- -- 8,709,10----0 --
19-06-26 33,008,158,19-- -- 7,758,158,158,155 7-4
19-06-26234,006,357,30-0,18 -2,5% 6,857,256,356,351 31-3
19-06-2612635,008,106,43-0,17 -2,6% 6,006,408,108,101 16-4
19-06-26 36,006,305,61-- -- 5,255,556,316,304 13-4
19-06-26 37,005,804,82-- -- 4,494,735,805,8059 14-4
19-06-26 38,005,754,08-- -- 3,714,035,755,751 22-4
19-06-26 39,005,253,41-- -- 3,053,365,255,251 17-4
19-06-26 40,002,572,81-0,24 -8,5% 2,512,722,652,57253 29-4
19-06-26 41,002,072,27-0,20 -8,8% 2,002,192,072,0711 29-4
19-06-26 42,001,711,83-0,12 -6,6% 1,571,771,711,717 29-4
19-06-26 43,001,331,44-0,11 -7,6% 1,241,411,331,331 29-4
19-06-26 44,001,101,14-0,04 -3,5% ----1,101,048 29-4
19-06-26 45,000,840,89-0,05 -5,6% 0,730,870,840,847 29-4
19-06-26 46,000,620,70-0,08 -11,4% 0,570,690,620,621 29-4
19-06-2616647,000,600,55-0,05 -9,1% 0,430,540,600,608 28-4
19-06-26 48,000,400,43-0,03 -7,0% 0,320,460,400,3910 29-4
19-06-26 49,000,370,34-- -- 0,250,350,370,3612 27-4
19-06-264.53550,000,240,26-0,02 -7,7% 0,200,250,240,241 29-4
19-06-26 52,000,150,17-0,02 -11,8% 0,070,180,180,151.769 29-4
19-06-26 54,000,100,100,00 0,0% 0,060,160,130,1076 29-4
19-06-26 55,000,150,06-- -- ----0,150,154 23-4
19-06-26 56,000,140,05-- -- 0,010,120,140,141 15-4
19-06-26 58,000,140,03-- -- 0,030,100,140,143 8-4
19-06-262.60360,000,050,020,00 0,0% 0,010,080,050,051 24-4
19-06-2640765,000,050,01-- -- ----0,050,053 24-4
19-06-263.72970,000,020,01-- -- 0,010,050,020,022 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--20,99-- -- 20,2521,35----0 --
17-07-26 22,00--19,01-- -- 18,2519,35----0 --
17-07-26 24,00--17,04-- -- 16,3017,40----0 --
17-07-26 26,00--15,09-- -- 14,3515,40----0 --
17-07-26 28,00--13,14-- -- 12,4013,35----0 --
17-07-26 29,00--12,16-- -- 11,7512,15----0 --
17-07-26 30,00--11,21-- -- 10,8011,20----0 --
17-07-26 32,00--9,37-- -- 8,959,35----0 --
17-07-26 34,007,257,63-- -- 7,207,607,507,255 27-4
17-07-26 35,00--6,81-- -- 6,406,80----0 --
17-07-26 36,00--6,01-- -- 5,656,00----0 --
17-07-26 37,00--5,27-- -- --------0 --
17-07-26 38,00--4,58-- -- 4,254,51----0 --
17-07-26 39,003,703,93-0,23 -5,9% 3,613,863,703,7025 29-4
17-07-26 40,003,123,35-0,23 -6,9% 3,033,273,123,11284 29-4
17-07-26 41,002,732,81-- -- ----2,732,7354 28-4
17-07-26 42,00--2,35-- -- 2,082,30----0 --
17-07-26 43,001,951,97-- -- 1,701,911,951,955 28-4
17-07-26 44,002,001,62-- -- 1,381,602,001,9927 24-4
17-07-26 45,001,441,33-- -- 1,151,341,441,445 27-4
17-07-26 46,001,521,09-- -- 0,921,121,521,521 23-4
17-07-26 47,000,910,89-- -- 0,750,910,910,9110 28-4
17-07-26 48,001,350,76-- -- 0,610,761,351,3515 22-4
17-07-26 49,00--0,62-- -- 0,480,63----0 --
17-07-26 50,000,480,51-- -- 0,390,550,520,4849 27-4
17-07-26 52,000,450,33-- -- 0,240,400,450,4410 24-4
17-07-26 54,00--0,21-- -- 0,120,30----0 --
17-07-26 56,00--0,15-- -- 0,050,30----0 --
17-07-26 58,00--0,14-- -- 0,010,26----0 --
17-07-26 60,00--0,07-- -- --0,25----0 --
18-09-26 16,00--25,01-- -- 24,2025,45----0 --
18-09-26 18,00--23,03-- -- 22,5023,15----0 --
18-09-26 20,0023,0021,08-- -- 20,7021,1023,0023,003 17-2
18-09-26 22,00--19,14-- -- 18,6519,25----0 --
18-09-26 24,00--17,21-- -- 16,7517,35----0 --
18-09-26 26,00--15,29-- -- 14,8015,45----0 --
18-09-26 28,0015,2013,44-- -- ----15,2015,201 22-4
18-09-26 29,00--12,52-- -- 12,1012,50----0 --
18-09-26 30,0015,4011,62-- -- 11,2011,6015,4014,402 17-4
18-09-26 32,00--9,92-- -- 9,509,90----0 --
18-09-26 34,009,008,33-- -- 7,858,259,009,001 24-4
18-09-26 35,0010,407,59-- -- 7,107,4510,4010,401 20-4
18-09-262236,006,756,84-0,22 -3,2% 6,406,756,806,752 29-4
18-09-26 38,008,505,50-- -- 5,055,408,508,506 17-4
18-09-26 40,004,264,32-0,06 -1,4% 3,934,214,264,108 29-4
18-09-26 42,003,113,35-0,24 -7,2% 3,013,263,253,1174 29-4
18-09-26 44,002,502,56-0,06 -2,3% 2,262,502,502,5058 29-4
18-09-26 46,001,841,93-0,09 -4,7% 1,701,901,841,841 29-4
18-09-26 48,001,401,45-0,05 -3,4% 1,251,441,401,402 29-4
18-09-26 50,001,001,09-0,09 -8,3% 0,911,101,001,0060 29-4
18-09-26 52,000,880,84-- -- 0,700,850,880,832 28-4
18-09-26 54,000,650,64-- -- 0,510,680,650,651 27-4
18-09-26 56,000,760,48-- -- 0,370,530,760,76100 22-4
18-09-26 58,000,740,36-- -- 0,270,400,740,623 17-4
18-09-26 60,000,280,280,00 0,0% 0,190,340,280,282 29-4
18-09-26 65,000,210,14-- -- 0,060,210,210,213 24-4
18-09-26 70,000,120,06-- -- 0,010,150,120,122 24-4
18-09-26 75,000,230,03-- -- --0,110,230,236 11-3
18-09-26 80,000,040,01-- -- --0,090,040,041 24-4
18-09-261185,000,040,01-- -- --0,070,040,041 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--25,06-- -- 24,2525,65----0 --
18-12-26 18,3535,0022,83+12,17 +53,3% 22,4022,8035,0035,001 15-12
18-12-26 20,00--21,26-- -- 20,6521,45----0 --
18-12-26 22,0031,5019,36+12,14 +62,7% 18,7519,5031,5031,501 13-8
18-12-26 22,9420,2018,44-- -- 18,0518,4520,2020,2010 17-2
18-12-263424,0017,7017,46-0,16 -0,9% 17,0517,4017,7017,701 27-4
18-12-26 25,0016,7516,54-- -- 16,0516,5016,7516,755 3-3
18-12-26 26,0014,0415,64-- -- 15,2515,6014,0413,9318 30-3
18-12-2612027,5336,9014,29-0,21 -1,5% 13,8014,2536,9036,901 13-11
18-12-26 28,00--13,87-- -- 13,4513,85----0 --
18-12-26 29,00--13,00-- -- 12,5013,00----0 --
18-12-26 30,0011,0512,20-- -- 11,7012,1511,0511,051 31-3
18-12-26 32,1211,3910,51-- -- 10,0510,4511,3911,3920 24-4
18-12-26 34,0010,099,12-- -- 8,709,0510,0910,095 10-4
18-12-26 36,708,677,30-- -- 6,857,208,678,674 22-4
18-12-26 38,007,956,50-- -- 6,056,407,957,9510 17-4
18-12-26 40,005,155,39-0,24 -4,5% 5,005,305,205,155 29-4
18-12-26 42,005,604,43-- -- ----5,605,603 22-4
18-12-26 44,003,453,60-0,15 -4,2% 3,313,523,453,45100 29-4
18-12-26 45,882,902,97-- -- 2,662,962,902,905 28-4
18-12-26 48,002,272,37-0,10 -4,2% 2,102,402,272,27100 29-4
18-12-26 50,001,911,94-- -- 1,701,911,911,914 28-4
18-12-26 52,002,151,52-- -- 1,351,562,152,157 17-4
18-12-26 54,001,301,24+0,06 +4,8% ----1,301,301 29-4
18-12-26 55,001,091,12-0,03 -2,7% 0,961,161,091,062 29-4
18-12-26 56,001,751,02-- -- 0,861,051,751,7510 17-4
18-12-26 58,000,800,84-0,04 -4,8% 0,690,890,830,7841 29-4
18-12-26 60,000,880,69-- -- 0,570,740,900,886 23-4
18-12-26 65,000,440,440,00 0,0% 0,380,460,440,441 29-4
18-12-26 70,000,380,29-- -- ----0,380,385 15-4
18-12-26 80,000,160,11-- -- 0,020,200,160,161 22-4
18-12-262790,000,080,040,00 0,0% 0,010,140,080,081 31-3
18-12-26 100,000,060,01-- -- --0,110,060,0612 4-3
18-12-2697120,000,020,01-- -- ----0,020,0236 24-2
19-03-27 16,00--25,20-- -- --------0 --
19-03-27 18,00--23,31-- -- 22,7023,60----0 --
19-03-27120,0021,3521,44-0,19 -0,9% 20,8021,6521,3521,351 27-4
19-03-27 22,00--19,61-- -- --------0 --
19-03-27 24,00--17,82-- -- 17,3017,90----0 --
19-03-27 26,00--16,12-- -- 15,5516,15----0 --
19-03-27 28,00--14,37-- -- 13,9014,45----0 --
19-03-27 29,00--13,57-- -- 13,1013,65----0 --
19-03-27 30,0013,5012,73-- -- 12,3012,8513,5013,501 23-4
19-03-27 32,00--11,31-- -- 10,8011,35----0 --
19-03-27 34,0010,909,86-- -- 9,409,8510,9010,901 14-4
19-03-27 36,009,308,57-- -- 8,108,559,309,301 14-4
19-03-27 38,007,507,35-- -- 6,907,357,507,502 27-4
19-03-27 40,006,556,29-- -- 5,856,256,556,555 27-4
19-03-27 42,005,305,30-- -- 4,975,305,305,301 28-4
19-03-27 44,004,574,47-- -- 4,104,434,574,57170 28-4
19-03-27 46,003,703,76-0,06 -1,6% 3,413,733,703,7055 29-4
19-03-27 48,004,033,15-- -- 2,823,104,034,031 8-4
19-03-27 50,004,182,66-- -- 2,382,644,184,1833 17-4
19-03-27 52,002,142,23-0,09 -4,0% 2,042,262,142,1418 29-4
19-03-27 55,002,801,69-- -- 1,501,722,802,801 17-4
19-03-27 60,001,301,16-- -- 0,971,191,351,254 24-4
19-03-27 70,000,640,48-- -- ----0,640,642 1-4
18-06-27 25,0017,9017,37-- -- 16,8517,5017,9017,901 19-3
18-06-27 26,00--16,57-- -- 16,0016,70----0 --
18-06-27 28,0014,6514,92-0,27 -1,8% 14,4015,0514,6514,651 29-4
18-06-274030,0015,1513,38-0,17 -1,3% 12,8513,4515,1515,151 22-4
18-06-278935,0010,009,94-0,17 -1,7% 9,4510,0010,009,9512 28-4
18-06-27 40,006,857,11-0,26 -3,7% 6,657,107,056,852 29-4
18-06-27 45,005,154,97-- -- 4,594,975,155,151 24-4
18-06-27 50,003,263,45-0,19 -5,5% 3,053,383,313,262 29-4
18-06-27 55,002,272,33-- -- 2,032,392,402,2723 31-3
18-06-27 60,001,721,64-- -- ----1,721,721 27-4
18-06-27 70,000,880,84-- -- 0,690,960,910,884 27-4
18-06-27 80,000,850,49-- -- 0,400,610,850,856 18-3
18-06-27 90,000,300,30-- -- 0,160,410,300,301 31-3
18-06-27 100,000,390,20-- -- 0,050,280,390,3940 12-3
18-06-2726120,000,070,12-0,03 -25,0% --0,190,070,072 31-3
17-12-27 15,0037,6526,75+10,90 +40,7% 25,7527,1537,6537,651 8-12
17-12-27 18,3541,3523,77+17,58 +74,0% ----41,3541,352 16-10
17-12-27 22,9437,2019,85+17,35 +87,4% 18,8520,3037,2037,202 16-10
17-12-27 24,00--19,10-- -- 17,9519,45----0 --
17-12-275025,0018,0518,17-0,25 -1,4% 17,1518,6018,0518,054 10-2
17-12-27 26,0022,0417,50-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,20-- -- 15,3016,7018,7018,701 13-2
17-12-27 30,0014,3514,33-- -- 13,6014,6014,3514,351 27-4
17-12-27 32,1211,6812,94-- -- 12,2513,1511,6811,6835 30-3
17-12-27 36,7011,3310,20-- -- 9,7510,3511,3311,3320 15-4
17-12-2721240,008,558,53-0,15 -1,8% 8,008,658,558,503 27-4
17-12-27 45,887,156,10-- -- 5,656,257,157,1521 22-4
17-12-27 50,004,604,83-0,23 -4,8% 4,334,954,604,601 29-4
17-12-2758355,003,603,67-- -- 3,263,753,603,605 28-4
17-12-2711660,003,152,79-- -- 2,382,993,153,153 9-4
17-12-2772470,001,751,66-0,07 -4,2% 1,341,881,751,755 27-4
17-12-2764980,001,141,03-- -- 0,781,251,141,142 24-4
17-12-27 90,001,430,67-- -- 0,450,911,431,431 13-3
17-12-27 100,000,540,48-- -- 0,440,680,540,541 23-4
17-12-27 120,000,250,27-- -- 0,150,450,280,244 31-3
15-12-28 15,0032,4027,29+5,11 +18,7% 26,2028,0532,4032,401 19-6
15-12-28 20,0025,4023,25-- -- 22,1524,0025,4025,401 16-4
15-12-28 24,0018,5020,25-- -- 19,1521,0018,5018,501 30-3
15-12-28 25,0021,7419,53-- -- 18,4520,3021,9521,742 18-3
15-12-28 26,0027,0018,86-- -- 17,7519,6027,0027,001 30-1
15-12-283428,0022,1017,51-0,07 -0,4% 16,4518,3022,1022,1010 4-2
15-12-28 30,0017,1516,26-- -- 15,1517,0017,1517,108 19-3
15-12-28 35,0014,8513,42-- -- 12,4014,1014,8514,8513 17-4
15-12-28 40,0011,0011,03-- -- 10,6011,6511,0011,002 28-4
15-12-28 45,009,009,03-- -- 8,509,609,009,001 27-4
15-12-2818550,008,357,37-0,03 -0,4% 6,558,008,358,351 22-4
15-12-28 55,005,856,11-- -- 5,306,705,855,8540 2-4
15-12-2819360,005,005,07-0,06 -1,2% 4,365,555,005,002 27-4
15-12-28 70,004,003,56-- -- 2,854,024,004,001 23-4
15-12-28 80,003,052,58-- -- 1,942,993,053,0510 25-3
15-12-28 90,002,601,91-- -- 1,312,322,602,6017 19-3
15-12-28166100,001,821,41-0,02 -1,4% ----1,821,821 26-3
15-12-28 120,000,890,83-- -- 0,431,190,890,8910 31-3
15-12-28 150,000,530,37-- -- 0,020,790,550,532 2-4
21-12-29 20,0029,7524,56-- -- 22,6025,6029,7529,752 10-3
21-12-29 25,0041,5021,08+20,42 +96,9% 19,3022,1041,5041,501 27-10
21-12-29 26,00--20,42-- -- --------0 --
21-12-29 28,0041,1519,16+21,99 +114,8% 17,5020,3041,1541,151 13-11
21-12-29 30,0020,6018,00-- -- 16,3519,1520,6020,602 21-4
21-12-29 35,0016,6815,34-- -- 13,6516,6016,6816,68250 4-3
21-12-29 40,0012,9013,09-0,19 -1,5% 11,5014,3012,9012,901 29-4
21-12-29 45,0012,5511,18-- -- 9,6512,3012,5512,5510 17-2
21-12-29 50,008,859,69-- -- 8,4010,758,858,855 31-3
21-12-29 55,007,008,36-- -- 6,809,457,007,0010 30-3
21-12-29 60,008,007,22-- -- ----8,008,001 17-4
21-12-29 70,005,505,44-- -- 4,456,205,505,501 2-4
21-12-29 80,005,254,15-- -- 3,244,965,255,2511 20-4
21-12-29 90,003,983,19-- -- 2,483,993,983,981 25-3
21-12-29472100,002,752,44-- -- 2,253,332,752,553 7-4
21-12-2922120,002,801,51-- -- 1,512,422,802,803 23-2
21-12-29 150,001,260,74-- -- 0,351,591,261,261 2-3
20-12-30 20,0028,1025,57-- -- 23,4026,6528,1028,102 20-4
20-12-30 25,0027,5822,42-- -- 20,4023,5527,6527,5833 16-3
20-12-30 26,00--21,87-- -- 16,8527,05----0 --
20-12-30 28,0024,2020,58-- -- 18,7021,8524,2024,202 11-2
20-12-30 30,0023,0019,48-- -- ----23,0023,003 17-4
20-12-30 35,0018,6017,09-- -- 15,2018,4518,6018,6013 17-4
20-12-30 40,0018,3514,95-- -- 13,1016,3519,8516,903 18-3
20-12-30 45,0014,0012,95-- -- 11,2514,4514,0014,002 23-4
20-12-30 50,0012,0811,56-- -- 9,7512,9512,0812,081 13-4
20-12-30 55,0011,0010,16-- -- 8,4511,6011,2511,00120 24-4
20-12-30 60,009,459,10-- -- 7,3510,009,459,451 24-4
20-12-305270,007,507,01+0,07 +1,0% 6,208,557,507,501 28-4
20-12-30 80,006,385,54-- -- ----6,386,381 13-4
20-12-30490,005,304,96-- -- 4,105,705,305,301 23-3
20-12-30 100,006,203,67-- -- 3,144,726,206,201 17-3
20-12-30 120,003,562,50-- -- 2,073,663,563,552 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?