Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,93541,555-0,62 -1,5% 41,11540,44714.07015:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 31.560 (30.862 Calls, 698 Puts)
Totaal open interest bij opening 33.651 (30.003 Calls, 3.648 Puts)
Call / Put ratio 44,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 20,00--21,87-- -- --------0 --
17-04-26 22,00--19,87-- -- 18,9519,95----0 --
17-04-26 24,00--17,87-- -- --------0 --
17-04-26 26,00--15,87-- -- --------0 --
17-04-26 27,00--14,87-- -- 13,9014,95----0 --
17-04-26 28,00--13,87-- -- --------0 --
17-04-26 29,00--12,87-- -- --------0 --
17-04-26 30,00--11,87-- -- --------0 --
17-04-26 32,008,419,87-- -- ----8,458,413 1-4
17-04-26 33,006,848,87-- -- 8,258,606,846,8450 7-4
17-04-26 34,006,037,87-- -- ----6,036,0325 7-4
17-04-26 35,005,606,88-- -- ----5,655,602 1-4
17-04-26 36,003,455,89-- -- ----3,453,4562 31-3
17-04-26 36,50--5,40-- -- --------0 --
17-04-26 37,004,704,91-- -- ----4,704,701 25-3
17-04-26 37,50--4,43-- -- --------0 --
17-04-26 38,003,673,96-- -- ----3,673,677 9-4
17-04-26 38,50--3,50-- -- --------0 --
17-04-26 39,003,553,05-- -- 2,422,743,653,5013 8-4
17-04-26 39,50--2,61-- -- --------0 --
17-04-26 40,002,052,22-0,17 -7,7% ----2,052,051 10-4
17-04-26 40,501,551,84-0,29 -15,8% ----1,551,553 10-4
17-04-26 41,001,481,49-0,01 -0,7% ----1,481,146 10-4
17-04-26 41,500,851,15-0,30 -26,1% ----0,850,851 10-4
17-04-26 42,000,840,91-0,07 -7,7% 0,352,750,840,8413 10-4
17-04-26 42,500,460,68-0,22 -32,4% ----0,500,454 10-4
17-04-2620943,000,350,51-0,19 -37,3% ----0,500,3021 10-4
17-04-26 43,500,350,37-0,16 -43,2% 0,20--0,350,351 10-4
17-04-26 44,000,150,27-0,12 -44,4% ----0,150,15826 10-4
17-04-26 44,500,150,20-- -- ----0,150,154 9-4
17-04-26 45,000,130,15-- -- 0,010,120,130,131 9-4
17-04-26 46,000,070,07-- -- ----0,070,071 9-4
17-04-26 47,000,020,03-0,01 -33,3% ----0,020,021 10-4
17-04-2623448,000,050,01-- -- ----0,050,0418 1-4
17-04-2675649,000,020,01+0,01 +100,0% --0,160,020,022 9-4
17-04-262.60650,000,030,01-- -- --0,060,030,032 30-3
17-04-263.88551,000,010,02-0,01 -50,0% ----0,010,011 8-4
17-04-2613252,000,010,010,00 0,0% ----0,010,014 8-4
17-04-262.23053,000,010,010,00 0,0% ----0,010,0125 10-4
17-04-262.84854,000,020,01-- -- --0,010,030,026 24-3
17-04-2616355,000,020,01-- -- ----0,020,021 20-3
17-04-261656,000,160,02-- -- --0,050,160,165 18-2
17-04-26357,000,020,01+0,01 +100,0% ----0,020,021 1-4
17-04-266758,000,040,01+0,03 +300,0% ----0,040,042 26-3
17-04-264460,000,030,01-- -- --0,110,030,031 9-3
17-04-261064,000,450,01-- -- ----0,450,4510 20-1
17-04-26 68,00--0,01-- -- --------0 --
17-04-26 72,00--0,01-- -- --------0 --
17-04-26 76,00--0,01-- -- --------0 --
15-05-26 20,00--21,91-- -- --------0 --
15-05-26 22,00--19,92-- -- --------0 --
15-05-26 24,00--17,94-- -- --------0 --
15-05-26 26,00--15,96-- -- --------0 --
15-05-26 27,00--14,97-- -- --------0 --
15-05-26 28,00--13,99-- -- --------0 --
15-05-26 29,00--13,01-- -- --------0 --
15-05-26 30,00--12,02-- -- --------0 --
15-05-26 32,00--10,07-- -- --------0 --
15-05-26 33,00--9,12-- -- --------0 --
15-05-26 34,00--8,15-- -- --------0 --
15-05-26 35,00--7,22-- -- --------0 --
15-05-264036,004,406,34-0,34 -5,4% ----4,404,0880 31-3
15-05-26 37,00--5,44-- -- --------0 --
15-05-26 38,004,364,66-- -- ----4,364,363 9-4
15-05-26 39,003,633,90-- -- 3,313,643,633,633 9-4
15-05-26 40,003,953,18-- -- ----4,003,7011 8-4
15-05-26 41,002,652,55-- -- 2,022,343,252,6510 8-4
15-05-26 42,001,701,98-0,28 -14,1% ----1,871,7062 10-4
15-05-26 43,001,521,54-0,02 -1,3% ----1,521,344 10-4
15-05-26 44,001,131,17-0,04 -3,4% ----1,131,102 10-4
15-05-26 45,000,800,88-0,08 -9,1% 0,50--0,800,80825 10-4
15-05-26 46,000,570,68-0,11 -16,2% --1,01--0,572 10-4
15-05-26 47,000,440,51-0,07 -13,7% ----0,440,444 10-4
15-05-26 48,000,360,38-- -- ----0,360,364 9-4
15-05-26 49,000,270,29-- -- --0,400,270,272 9-4
15-05-26 50,000,180,22-0,04 -18,2% ----0,180,181 10-4
15-05-26451,000,200,16-0,05 -31,3% ----0,200,2010 8-4
15-05-26 52,000,090,13-0,04 -30,8% 0,070,170,090,091 10-4
15-05-26 54,000,680,07-- -- --0,130,680,681 10-3
15-05-26 56,000,500,03-- -- ----0,500,502 10-3
15-05-26 58,000,160,01-- -- ----0,160,166 18-3
15-05-26 60,00--0,01-- -- --------0 --
15-05-26 64,00--0,03-- -- --------0 --
19-06-26 18,0024,2523,94-- -- ----24,2524,251 5-3
19-06-26 20,0038,9021,96+16,94 +77,1% ----38,9038,9010 18-11
19-06-26 22,0023,7619,99-- -- 19,4019,8023,79--75 4-2
19-06-26 24,0020,1018,02-- -- ----20,7520,1010 19-2
19-06-262725,0018,1417,04-0,32 -1,9% 16,4516,8518,1418,141 18-3
19-06-26 26,00--16,07-- -- --------0 --
19-06-26 27,00--15,10-- -- --------0 --
19-06-26 28,0016,4514,13-- -- ----16,4516,452 3-3
19-06-26 29,00--13,17-- -- --------0 --
19-06-26 30,0014,1012,22-- -- ----14,1014,101 26-2
19-06-26 32,00--10,34-- -- --------0 --
19-06-26 33,008,159,42-- -- ----8,158,155 7-4
19-06-26 34,006,358,54-- -- ----6,356,351 31-3
19-06-26 35,008,307,67-- -- 7,057,458,308,301 8-4
19-06-26 36,00--6,79-- -- --------0 --
19-06-26 37,004,306,01-- -- ----4,304,302 2-4
19-06-26 38,005,755,26-- -- ----5,905,708 8-4
19-06-26 39,003,654,55-- -- ----3,653,651 1-4
19-06-2666640,003,673,89-0,24 -6,2% ----3,673,6715 10-4
19-06-26 41,003,133,28-0,15 -4,6% ----3,193,1323 10-4
19-06-26 42,002,482,76-0,28 -10,1% ----2,482,48133 10-4
19-06-26 43,002,752,27-- -- ----2,752,7550 8-4
19-06-26 44,001,801,87-0,07 -3,7% 1,561,791,821,68116 10-4
19-06-26 45,001,401,54-0,14 -9,1% ----1,401,402.006 10-4
19-06-26 46,001,191,26-0,07 -5,6% ----1,201,1926.338 10-4
19-06-2614047,000,851,03-0,10 -9,7% ----0,890,8512 7-4
19-06-26 48,000,780,85-0,07 -8,2% ----0,780,72154 10-4
19-06-26 50,000,480,57-0,09 -15,8% --4,000,480,452 10-4
19-06-26 52,000,350,38-- -- ----0,390,355 9-4
19-06-26 54,000,240,26-0,02 -7,7% ----0,240,2415 10-4
19-06-26 55,000,280,21-- -- ----0,280,281 8-4
19-06-26 56,000,170,17-- -- 0,100,200,170,1730 30-3
19-06-26 58,000,140,12-- -- 0,060,150,140,143 8-4
19-06-26 60,000,090,090,00 0,0% 0,04--0,090,094 10-4
19-06-26 65,000,040,02-- -- ----0,060,04101 8-4
19-06-263.73270,000,020,01-- -- 0,010,100,020,026 2-4
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2639980,000,010,01-- -- --0,060,010,011 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
18-09-26 16,00--26,15-- -- --------0 --
18-09-26 18,00--24,17-- -- --------0 --
18-09-26 20,0023,0022,25-- -- ----23,0023,003 17-2
18-09-26 22,00--20,27-- -- --------0 --
18-09-26 24,00--18,35-- -- --------0 --
18-09-26 26,00--16,47-- -- --------0 --
18-09-26 28,00--14,62-- -- --------0 --
18-09-26 29,00--13,72-- -- --------0 --
18-09-26 30,0017,6512,82-- -- ----17,7017,6520 16-3
18-09-26 32,00--11,07-- -- --------0 --
18-09-26 34,0011,059,49-- -- 8,809,3011,0511,051 24-2
18-09-26 35,007,358,71-- -- ----7,857,254 7-4
18-09-26 36,0010,007,94-- -- ----10,0010,0010 18-3
18-09-26 38,007,056,61-- -- ----7,057,0511 8-4
18-09-26 40,005,255,31-0,06 -1,1% --6,255,255,251 10-4
18-09-26 42,004,184,23-0,05 -1,2% ----4,294,1831 10-4
18-09-26 44,003,273,33-0,06 -1,8% ----3,363,22111 10-4
18-09-26 46,002,482,57-0,09 -3,5% ----2,622,4713 10-4
18-09-26 48,001,952,03-0,08 -3,9% 1,782,011,971,953 10-4
18-09-26 50,001,581,59-0,01 -0,6% 1,341,561,581,4521 10-4
18-09-26 52,001,201,26-0,06 -4,8% ----1,201,201 10-4
18-09-26 54,000,920,97-0,05 -5,2% ----0,960,9113 10-4
18-09-26 56,000,920,75-- -- ----0,920,9210 8-4
18-09-26 58,000,550,60-- -- ----0,550,558 1-4
18-09-26 60,000,520,46-- -- --0,520,520,522 8-4
18-09-26 65,000,240,25-- -- ----0,240,241 31-3
18-09-26 70,000,140,16-- -- ----0,140,141 31-3
18-09-26 75,000,230,06-- -- ----0,230,236 11-3
18-09-264580,000,050,03+0,05 +166,7% 0,010,130,050,051 31-3
18-09-26 85,001,040,01+1,03 +10300,0% ----1,041,041 21-11
18-09-26 90,000,050,01-- -- ----0,050,0510 1-4
18-09-26 100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,02 +200,0% ----0,130,132 28-11
18-12-26 16,00--26,27-- -- --------0 --
18-12-26 18,3535,0023,95+11,05 +46,1% ----35,0035,001 15-12
18-12-26 20,00--22,35-- -- --------0 --
18-12-26 22,0031,5020,45+11,05 +54,0% ----31,5031,501 13-8
18-12-26 22,9420,2019,60-- -- ----20,2020,2010 17-2
18-12-26 24,0019,2018,62-- -- 18,0018,4019,2019,2033 17-2
18-12-26 25,0016,7517,70-- -- 17,0517,4516,7516,755 3-3
18-12-26 26,0014,0416,80-- -- ----14,0413,9318 30-3
18-12-26 27,5336,9015,45+21,45 +138,8% 14,8515,2036,9036,901 13-11
18-12-26 28,00--14,97-- -- --------0 --
18-12-26 29,00--14,12-- -- --------0 --
18-12-268930,0011,0513,34-0,37 -2,8% ----11,0511,051 31-3
18-12-2619932,129,4811,64-0,40 -3,4% ----9,619,4876 31-3
18-12-26 34,0010,0910,22-0,13 -1,3% 9,6510,0510,0910,095 10-4
18-12-26 36,708,218,34-0,13 -1,6% ----8,218,215 10-4
18-12-26 38,006,677,53-- -- ----6,676,6715 26-3
18-12-26 40,007,106,35-- -- 5,906,257,106,9055 8-4
18-12-26 42,004,525,35-- -- ----4,524,521 2-4
18-12-26 44,004,854,42-- -- --6,504,854,703 8-4
18-12-26 45,883,603,67-0,07 -1,9% ----3,603,601 10-4
18-12-26 48,002,903,00-0,10 -3,3% ----2,902,902 10-4
18-12-26 50,002,682,47-- -- ----2,682,6814 8-4
18-12-26 52,001,962,04-0,08 -3,9% 1,842,041,961,962 10-4
18-12-26 54,001,891,69-- -- ----1,891,896 8-4
18-12-261.23055,001,521,56-0,15 -9,6% ----1,521,522 10-4
18-12-26 56,001,081,40-- -- 1,241,431,081,081 31-3
18-12-26 58,001,131,18-0,05 -4,2% ----1,131,1310 10-4
18-12-2673760,000,790,98-0,08 -8,2% 0,841,010,790,791 31-3
18-12-26 65,000,620,62-- -- ----0,620,621 9-4
18-12-26 70,000,390,41-- -- 0,290,450,390,3530 30-3
18-12-26 80,000,160,16-- -- ----0,160,1611 8-4
18-12-26 90,000,080,05-- -- ----0,080,081 31-3
18-12-26 100,000,060,02-- -- --0,130,060,0612 4-3
18-12-2697120,000,020,04-- -- ----0,020,0236 24-2
19-03-27 16,00--26,31-- -- --------0 --
19-03-27 18,00--24,42-- -- --------0 --
19-03-27 20,00--22,56-- -- --------0 --
19-03-27 22,00--20,72-- -- --------0 --
19-03-27 24,00--18,95-- -- 18,1018,80----0 --
19-03-27 26,00--17,17-- -- --------0 --
19-03-27 28,00--15,49-- -- 14,7015,40----0 --
19-03-27 29,00--14,67-- -- --------0 --
19-03-27 30,0012,7013,94-- -- ----12,7012,701 26-3
19-03-27 32,00--12,37-- -- --------0 --
19-03-27 34,0010,9010,96-0,06 -0,5% ----10,9010,901 10-4
19-03-27 36,00--9,61-- -- --------0 --
19-03-27 38,00--8,36-- -- --------0 --
19-03-27 40,007,557,23-- -- ----7,557,558 8-4
19-03-27 42,006,106,23-0,13 -2,1% 5,706,106,106,101 10-4
19-03-27344,005,105,33-0,30 -5,6% --7,505,105,101 9-4
19-03-27 46,005,004,51-- -- ----5,004,703 8-4
19-03-27 48,004,033,84-- -- ----4,034,031 8-4
19-03-27 50,002,943,27-- -- ----2,942,942 1-4
19-03-27 55,002,122,20-- -- 1,972,222,122,125 9-4
19-03-27 60,001,201,50-- -- ----1,201,201 31-3
19-03-27 70,000,640,66-- -- 0,560,830,640,642 1-4
18-06-27 25,0017,9018,50-- -- ----17,9017,901 19-3
18-06-27 26,00--17,62-- -- --------0 --
18-06-27128,0013,5516,09-0,40 -2,5% ----13,5513,551 30-3
18-06-27 30,0014,2514,57-- -- ----14,2514,255 23-3
18-06-27 35,0011,4011,04-- -- ----11,4011,404 8-4
18-06-2715140,008,708,06-0,31 -3,8% ----8,708,604 8-4
18-06-27 45,006,405,75-- -- ----6,406,2039 8-4
18-06-27 50,003,984,07-0,09 -2,2% --4,303,983,982 10-4
18-06-27 55,002,272,90-- -- 2,552,942,402,2723 31-3
18-06-27 60,002,102,09+0,01 +0,5% ----2,102,105 10-4
18-06-27 70,000,951,12-- -- ----0,950,952 1-4
18-06-27 80,000,850,63-- -- ----0,850,856 18-3
18-06-27 90,000,300,32-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,05-- -- ----0,070,072 31-3
17-12-27 15,0037,6527,59+10,06 +36,5% ----37,6537,651 8-12
17-12-27618,3541,3524,59-0,35 -1,4% 23,6024,9041,3541,352 16-10
17-12-27622,9437,2020,74-0,37 -1,8% ----37,2037,202 16-10
17-12-27 24,00--19,97-- -- --------0 --
17-12-27 25,0018,0519,17-- -- ----18,0518,054 10-2
17-12-27 26,0022,0418,42-0,33 -1,8% ----22,0422,045 19-2
17-12-27 27,5318,7017,19-- -- ----18,7018,701 13-2
17-12-27 30,0013,4015,42-- -- ----13,4013,4070 31-3
17-12-27 32,1211,6813,96-- -- ----11,6811,6835 30-3
17-12-27 36,7013,1011,21-- -- ----13,1013,103 12-2
17-12-27 40,009,059,53-0,48 -5,0% ----9,059,051 10-4
17-12-27 45,885,806,93-- -- ----5,805,803 27-3
17-12-27 50,005,755,52-- -- ----5,805,752 8-4
17-12-2756955,004,074,26-0,26 -6,1% 3,19--4,254,019 10-4
17-12-27 60,003,153,31-- -- 2,35--3,153,153 9-4
17-12-27 70,002,152,05-- -- 1,632,202,152,151 8-4
17-12-27 80,001,071,31-- -- ----1,141,073 31-3
17-12-27 90,001,430,80-- -- ----1,431,431 13-3
17-12-27 100,000,500,59-- -- ----0,500,502 31-3
17-12-2723120,000,250,31-0,03 -9,7% ----0,280,244 31-3
15-12-28 15,0032,4028,42+3,98 +14,0% ----32,4032,401 19-6
15-12-28 20,0022,0024,37-- -- ----22,0022,001 27-3
15-12-28 24,0018,5021,37-- -- ----18,5018,501 30-3
15-12-28 25,0021,7420,62-- -- ----21,9521,742 18-3
15-12-28 26,0027,0019,92-- -- ----27,0027,001 30-1
15-12-28 28,0022,1018,62-- -- 17,2519,2022,1022,1010 4-2
15-12-28 30,0017,1517,31-- -- ----17,1517,108 19-3
15-12-28 35,0015,0514,39-- -- ----15,0515,0510 2-3
15-12-28 40,0011,8011,88-0,08 -0,7% ----11,8011,802 10-4
15-12-28 45,009,909,83-- -- ----9,909,902 8-4
15-12-28 50,008,608,13+0,47 +5,8% ----8,608,6010 10-4
15-12-2812755,005,856,72-0,12 -1,8% ----5,855,8540 2-4
15-12-28 60,008,005,63-- -- 4,756,158,008,0012 17-3
15-12-28 70,004,153,99-- -- 3,00--4,154,156 8-4
15-12-28 80,003,052,92-- -- ----3,053,0510 25-3
15-12-28 90,002,602,16-- -- 1,572,602,602,6017 19-3
15-12-28 100,001,821,64-- -- ----1,821,821 26-3
15-12-28 120,000,890,92-- -- ----0,890,8910 31-3
15-12-28 150,000,530,47-- -- ----0,550,532 2-4
21-12-29 20,0029,7525,28-- -- ----29,7529,752 10-3
21-12-29 25,0041,5022,06+19,44 +88,1% ----41,5041,501 27-10
21-12-29 26,00--21,43-- -- --------0 --
21-12-29 28,0041,1520,12+21,03 +104,5% ----41,1541,151 13-11
21-12-29 30,0018,1018,97-- -- ----18,1017,904 1-4
21-12-29 35,0016,6816,29-- -- ----16,6816,68250 4-3
21-12-29 40,0014,0014,01-- -- ----14,0014,001 9-4
21-12-29 45,0012,5512,01-- -- 10,4013,0512,5512,5510 17-2
21-12-29 50,008,8510,43-- -- ----8,858,855 31-3
21-12-29 55,007,009,02-- -- ----7,007,0010 30-3
21-12-29 60,0010,027,89-- -- ----10,0210,021 13-3
21-12-29 70,005,506,03-- -- ----5,505,501 2-4
21-12-298.33580,004,155,09-0,03 -0,6% ----4,154,1525 30-3
21-12-29 90,003,983,59-- -- ----3,983,981 25-3
21-12-29 100,002,752,79-- -- 2,506,052,752,553 7-4
21-12-29 120,002,801,75-- -- 1,517,602,802,803 23-2
21-12-29 150,001,260,93-- -- ----1,261,261 2-3
20-12-30 20,0027,2026,32-- -- ----27,2027,201 8-4
20-12-30 25,0027,5823,22-- -- ----27,6527,5833 16-3
20-12-30 26,00--22,64-- -- --------0 --
20-12-30 28,0024,2021,49-- -- ----24,2024,202 11-2
20-12-30 30,0020,7520,44+0,31 +1,5% 18,5521,5520,7520,751 10-4
20-12-30 35,0021,6517,96-- -- ----21,6521,652 4-2
20-12-30 40,0018,3515,81-- -- ----19,8516,903 18-3
20-12-30 45,0012,4013,96-- -- 13,00--12,4012,403 1-4
20-12-30 50,0011,0512,31-- -- 12,00--11,0511,051 31-3
20-12-30 55,0010,6010,89-- -- ----11,5010,602 26-3
20-12-30 60,0010,259,70-- -- 8,0511,0510,2510,251 8-4
20-12-30 70,008,507,76-- -- 6,2014,708,508,005 8-4
20-12-30 80,007,156,32-- -- ----7,156,6013 8-4
20-12-30 90,005,305,33-- -- 4,1012,405,305,301 23-3
20-12-30 100,006,204,49-- -- ----6,206,201 17-3
20-12-30 120,003,313,27-- -- ----3,313,311 1-4
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?