Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 40,1540,82-0,67 -1,6% 40,5539,49556.59010:43

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 2.281 (1.312 Calls, 969 Puts)
Totaal open interest bij opening 156.101 (140.812 Calls, 15.289 Puts)
Call / Put ratio 1,35
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2522,28-- -- 22,2523,4524,2524,251 5-3
19-06-26 20,0038,9020,28+18,62 +91,8% ----38,9038,9010 18-11
19-06-267522,0023,7618,29+0,57 +3,1% ----23,79--75 4-2
19-06-26 24,0020,1016,29-- -- 16,5517,1520,7520,1010 19-2
19-06-26 25,0018,1415,29-- -- 15,6016,0518,1418,141 18-3
19-06-26 26,00--14,30-- -- --------0 --
19-06-26 27,00--13,31-- -- 13,3014,35----0 --
19-06-26 28,0010,9012,32-- -- 12,3513,3010,9010,902 18-5
19-06-26 29,00--11,33-- -- --------0 --
19-06-26 30,009,4510,35-- -- ----9,459,451 14-5
19-06-26 32,00--8,41-- -- 8,559,20----0 --
19-06-26 33,006,357,46-- -- ----6,356,351 13-5
19-06-261234,005,056,52+0,53 +8,1% 6,707,205,055,051 15-5
19-06-26 35,004,755,62-- -- 5,806,254,754,755 15-5
19-06-26 36,004,884,74-- -- 4,905,355,254,882 19-5
19-06-26 37,003,853,93-- -- 4,064,493,853,851 19-5
19-06-26 38,003,393,19+0,20 +6,3% ----3,403,257 16:44
19-06-26 39,002,662,50+0,16 +6,4% ----2,902,666 20-5
19-06-26 40,002,241,95+0,29 +14,9% ----2,251,90322 17:15
19-06-26 41,001,601,46+0,14 +9,6% ----1,601,4514 16:35
19-06-26 42,001,221,06+0,16 +15,1% 1,061,301,221,1148 17:15
19-06-26 43,001,000,79+0,21 +26,6% ----1,000,75112 17:15
19-06-26 44,000,740,57+0,17 +29,8% --0,750,740,5997 17:16
19-06-26 45,000,490,43+0,06 +14,0% 0,070,550,510,4519 17:25
19-06-2653.06746,000,300,31+0,05 +16,1% 0,230,420,330,30156 15:24
19-06-26 47,000,260,23-- -- ----0,270,2012 19-5
19-06-26 48,000,160,160,00 0,0% ----0,160,164 14:52
19-06-26 49,000,080,12-- -- ----0,080,085 13-5
19-06-264.45950,000,050,08-- -- 0,020,160,060,0544 18-5
19-06-2649.23152,000,040,05-0,01 -20,0% 0,010,110,050,0445 20-5
19-06-26 54,000,020,020,00 0,0% ----0,020,0249 20-5
19-06-266.68955,000,040,01+0,01 +100,0% ----0,040,042 12-5
19-06-26 56,000,020,01-- -- ----0,020,022 15-5
19-06-26 58,000,010,010,00 0,0% --0,070,010,011 19-5
19-06-262.61860,000,020,01+0,01 +100,0% --0,290,020,022 14:49
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% 0,010,020,010,0149 12-5
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--20,36-- -- 20,1021,60----0 --
17-07-26 22,00--18,37-- -- 18,1519,60----0 --
17-07-26 24,00--16,39-- -- --------0 --
17-07-26 26,00--14,43-- -- --------0 --
17-07-26 27,00--13,45+0,56 +4,2% 13,4014,45----0 --
17-07-26 28,00--12,47+0,56 +4,5% --------0 --
17-07-26 29,00--11,49-- -- --------0 --
17-07-26 30,00--10,55-- -- 10,6011,50----0 --
17-07-26 32,00--8,66-- -- --------0 --
17-07-26 33,00--7,75-- -- --------0 --
17-07-26 34,007,506,88-- -- ----7,507,507 6-5
17-07-26 35,005,356,04-- -- ----5,355,351 15-5
17-07-26 36,004,375,24-- -- ----4,374,371 18-5
17-07-26 37,005,004,49-- -- ----5,004,733 19-5
17-07-26 38,003,963,81-- -- 4,014,323,963,80100 19-5
17-07-26 39,003,423,18-- -- ----3,423,421 19-5
17-07-2653840,002,802,61+0,28 +10,7% ----2,802,806 19-5
17-07-26 41,002,282,13-- -- ----2,282,281 19-5
17-07-261.69342,001,691,71+0,22 +12,9% 1,792,051,691,6971 15:03
17-07-26 43,001,501,37+0,13 +9,5% ----1,501,501 20-5
17-07-26 44,001,101,100,00 0,0% ----1,101,101 20-5
17-07-26 45,000,920,88+0,04 +4,5% ----0,920,921 20-5
17-07-2638646,000,720,69-- -- 0,660,840,720,7281 19-5
17-07-26 47,000,540,57-0,03 -5,3% ----0,540,547 15:14
17-07-26 48,000,500,44+0,06 +13,6% ----0,500,4213 17:15
17-07-26 49,000,330,36-- -- ----0,330,3350 19-5
17-07-26 50,000,320,29-- -- 0,240,370,320,302 19-5
17-07-26 52,000,120,19-- -- ----0,120,121 18-5
17-07-26 54,000,130,12-- -- ----0,130,13108 19-5
17-07-26 56,00--0,08-- -- --------0 --
17-07-26 58,00--0,04-- -- --0,22----0 --
17-07-26 60,00--0,02-- -- --0,57----0 --
21-08-26 20,00--20,37-- -- --------0 --
21-08-26 22,00--18,39-- -- --------0 --
21-08-26 24,00--16,41+0,58 +3,5% 16,4017,70----0 --
21-08-26 26,00--14,45-- -- --------0 --
21-08-26 27,00--13,49-- -- --------0 --
21-08-26 28,00--12,54-- -- --------0 --
21-08-26 29,00--11,60-- -- 11,9512,45----0 --
21-08-26 30,00--10,69-- -- --------0 --
21-08-26 32,00--8,94-- -- --------0 --
21-08-26 33,00--8,13-- -- --------0 --
21-08-26 34,00--7,33-- -- 7,458,00----0 --
21-08-26 35,00--6,51-- -- --------0 --
21-08-26 36,005,605,81-0,21 -3,6% ----5,605,602 16:10
21-08-26 37,005,505,09-- -- ----5,505,501 19-5
21-08-26 38,00--4,42-- -- 4,514,99----0 --
21-08-26 39,00--3,83-- -- --------0 --
21-08-26 40,002,783,29-- -- ----2,782,5020 18-5
21-08-26 41,00--2,80-- -- --------0 --
21-08-26 42,002,202,38-- -- 2,352,762,202,201 19-5
21-08-26 43,002,192,02+0,17 +8,4% ----2,192,192 17:29
21-08-26 44,001,471,71-- -- ----1,471,471 18-5
21-08-26 45,00--1,39-- -- 1,361,73----0 --
21-08-26 46,001,301,21-- -- ----1,301,212 19-5
21-08-26 48,000,880,86-- -- 0,741,050,880,881 19-5
21-08-26 50,000,600,60-- -- ----0,600,601 19-5
21-08-26 52,00--0,40-- -- --------0 --
21-08-26 54,00--0,27-- -- --------0 --
21-08-26 56,00------ -- --------0 --
18-09-26 16,00--24,40-- -- --------0 --
18-09-26 18,00--22,44-- -- --------0 --
18-09-26 20,0023,0020,48-- -- ----23,0023,003 17-2
18-09-26 22,00--18,52-- -- --------0 --
18-09-26 24,00--16,60-- -- --------0 --
18-09-26 26,00--14,70-- -- --------0 --
18-09-26 28,0014,0512,82-- -- ----14,0514,051 4-5
18-09-26 29,00--11,90-- -- 12,1012,65----0 --
18-09-26 30,009,7510,99-- -- 11,1511,709,759,752 13-5
18-09-26 32,009,689,25-- -- ----9,689,6815 19-5
18-09-26 34,008,007,62+0,38 +5,0% ----8,007,504 16:19
18-09-26 35,007,106,87-- -- ----7,107,056 19-5
18-09-26 36,005,006,14-- -- 6,256,805,004,7511 13-5
18-09-26 38,004,954,84-- -- ----4,954,5712 19-5
18-09-261.65840,004,153,71+0,31 +8,4% 1,10--4,153,877 17:15
18-09-26 42,002,802,79+0,01 +0,4% ----2,902,8015 15:03
18-09-26 44,002,252,07+0,18 +8,7% ----2,252,1613 16:19
18-09-269.49946,001,481,52+0,15 +9,9% 1,571,841,481,481 16:07
18-09-26 48,001,251,13+0,12 +10,6% ----1,251,223 17:15
18-09-261.68250,000,930,84+0,08 +9,5% ----0,930,904 17:21
18-09-26 52,000,700,62+0,08 +12,9% ----0,700,7010 13:11
18-09-26 54,000,460,460,00 0,0% 0,440,570,460,454 15:47
18-09-26 56,000,360,35-- -- ----0,360,361 19-5
18-09-26 58,000,160,26-- -- 0,10--0,160,162 13-5
18-09-26 60,000,270,20-- -- --------1 13-5
18-09-26 65,000,110,10-- -- 0,050,120,110,111 30-4
18-09-2614170,000,060,04+0,01 +25,0% ----0,060,065 11-5
18-09-26 75,000,030,02-- -- ----0,030,031 12-5
18-09-264880,000,030,010,00 0,0% --0,150,030,031 4-5
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 16,0023,3024,48-- -- 24,4025,7523,3023,204 14-5
18-12-26 18,3535,0022,20+12,80 +57,7% 22,4023,0035,0035,001 15-12
18-12-26 20,00--20,61-- -- 20,4021,90----0 --
18-12-26 22,0031,5018,72+12,78 +68,3% ----31,5031,501 13-8
18-12-26 22,9420,2017,84-- -- 18,1018,6020,2020,2010 17-2
18-12-26 24,0017,7016,85-- -- ----17,7017,701 27-4
18-12-26 25,0016,7515,92-- -- 16,1516,6516,7516,755 3-3
18-12-2611026,0014,0415,01+0,53 +3,5% 15,2515,7514,0413,9318 30-3
18-12-26 27,5311,5213,64-- -- ----11,5211,523 12-5
18-12-26 28,00--13,22-- -- --------0 --
18-12-26 29,00--12,38-- -- --------0 --
18-12-26 30,0011,0511,53-- -- ----11,0511,051 31-3
18-12-26 32,1210,289,85-- -- 10,0010,5510,2910,2840 19-5
18-12-26 34,008,508,47+0,03 +0,4% ----8,508,5010 15:09
18-12-2673236,706,686,66+0,39 +5,9% ----6,846,6843 15:09
18-12-263038,005,705,89+0,36 +6,1% 6,006,405,705,0012 13-5
18-12-26 40,005,154,82+0,33 +6,8% 4,925,305,154,903 17:15
18-12-26 42,003,753,89-- -- --------1 15-5
18-12-261.10544,003,493,13+0,36 +11,5% 3,213,503,49--8 17:15
18-12-26 45,882,802,53+0,27 +10,7% 2,602,862,802,563 17:20
18-12-26 48,002,121,99-- -- ----2,121,9616 19-5
18-12-26 50,001,641,60+0,04 +2,5% 1,611,901,661,6433 20-5
18-12-26 52,001,111,27-- -- ----1,111,10184 14-5
18-12-26 54,000,891,04-- -- ----0,900,86114 14-5
18-12-26 55,000,800,92-- -- 0,911,140,800,802 15-5
18-12-26 56,000,800,84-- -- 0,811,030,800,801 19-5
18-12-26 58,000,710,68-- -- ----0,710,711 19-5
18-12-26 60,000,600,56+0,04 +7,1% ----0,600,602 20-5
18-12-26 65,000,350,33-- -- ----0,350,351 19-5
18-12-26 70,000,240,21-- -- --------2 18-5
18-12-26 80,000,100,08-- -- 0,030,270,100,105 19-5
18-12-26 90,000,080,02-- -- ----0,080,081 31-3
18-12-26 100,000,060,01-- -- --0,090,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--24,59-- -- --------0 --
19-03-27 18,00--22,68-- -- --------0 --
19-03-27 20,0021,3520,78-- -- ----21,3521,351 27-4
19-03-27 22,00--18,93-- -- --------0 --
19-03-27 24,00--17,11-- -- 17,3018,00----0 --
19-03-27 26,00--15,36-- -- --------0 --
19-03-27 28,00--13,67-- -- --------0 --
19-03-27 29,00--12,86-- -- --------0 --
19-03-27 30,0012,5012,07+0,43 +3,6% 12,3012,9012,5012,403 17:02
19-03-27 32,0010,9010,56+0,34 +3,2% ----10,9010,902 12:42
19-03-27 34,008,409,16-- -- ----8,408,402 14-5
19-03-27 36,006,707,88-- -- ----6,726,7011 12-5
19-03-27 38,006,806,68-- -- 6,807,306,806,8015 19-5
19-03-27 40,005,005,63-- -- ----5,105,0011 14-5
19-03-2757142,004,954,75+0,28 +5,9% ----4,954,9520 13:04
19-03-27 44,003,983,95+0,03 +0,8% ----4,223,9835 14:55
19-03-27 46,002,803,31-- -- 3,323,692,802,8050 18-5
19-03-27 48,002,902,74-- -- ----2,902,901 19-5
19-03-27 50,001,922,28-- -- ----1,921,921 15-5
19-03-27 52,001,601,92-- -- --3,011,601,6050 18-5
19-03-275055,001,101,46+0,13 +8,9% ----1,101,105 13-5
19-03-27 60,000,970,970,00 0,0% 0,911,120,970,9711 20-5
19-03-27 70,000,370,43-- -- ----0,370,374 14-5
18-06-27 25,0015,7516,61-- -- 16,8517,6015,7515,751 15-5
18-06-27 26,00--15,77-- -- 15,9516,75----0 --
18-06-27 28,0012,8014,17-- -- ----12,8012,801 12-5
18-06-27 30,0012,5512,65-- -- ----12,5512,551 13-5
18-06-27 35,009,679,26-- -- 9,4510,059,709,5026 19-5
18-06-27 40,006,856,46+0,39 +6,0% ----6,956,854 17:27
18-06-27 45,004,404,43-0,03 -0,7% 4,434,904,404,401 16:08
18-06-27 50,003,133,01+0,12 +4,0% ----3,133,133 16:19
18-06-27 55,002,202,07+0,13 +6,3% 1,912,342,202,202 17:15
18-06-27 60,001,441,46-0,02 -1,4% ----1,441,4411 20-5
18-06-27 70,000,760,74-- -- ----0,760,73118 19-5
18-06-27 80,000,380,39-0,01 -2,6% 0,330,520,380,3817 13:47
18-06-27 90,000,300,24-- -- 0,170,340,300,301 31-3
18-06-27 100,000,390,15-- -- ----0,390,3940 12-3
18-06-27 120,000,070,07-- -- ----0,070,072 31-3
17-12-27 15,0037,6525,98+11,67 +44,9% 26,0526,9037,6537,651 8-12
17-12-27 18,3541,3522,97+18,38 +80,0% ----41,3541,352 16-10
17-12-27622,9437,2019,08+0,55 +2,9% ----37,2037,202 16-10
17-12-27 24,00--18,21-- -- --------0 --
17-12-27 25,0016,0017,43-- -- ----16,0015,804 12-5
17-12-27 26,0022,0416,64-- -- ----22,0422,045 19-2
17-12-27 27,5318,7015,51-- -- 15,5516,4018,7018,701 13-2
17-12-27 30,0012,8513,73-- -- 13,7514,6512,8512,606 18-5
17-12-27 32,1211,6812,30-- -- ----11,6811,6835 30-3
17-12-27 36,709,509,60-- -- 9,5510,359,509,501 13-5
17-12-27 40,008,157,98-- -- 7,908,608,258,152 19-5
17-12-27 45,884,955,57-- -- ----4,954,509 12-5
17-12-27 50,004,004,39-- -- ----4,003,753 15-5
17-12-27 55,003,253,250,00 0,0% ----3,253,255 20-5
17-12-27 60,002,002,49-- -- ----2,002,003 12-5
17-12-27 70,001,231,46-- -- 1,291,671,271,2326 14-5
17-12-27 80,000,760,91-- -- ----0,760,762 13-5
17-12-27 90,000,590,58-- -- ----0,590,593 19-5
17-12-27110100,000,350,410,00 0,0% 0,290,520,350,356 13-5
17-12-2724120,000,180,15+0,03 +20,0% 0,050,280,180,175 12-5
15-12-28 15,0032,4026,70+5,70 +21,3% 26,6027,8532,4032,401 19-6
15-12-28 20,0023,0022,64-- -- 22,5523,8023,0023,001 19-5
15-12-28 24,0018,5019,64-- -- ----18,5018,501 30-3
15-12-28 25,0019,5018,94-- -- ----19,5019,501 11-5
15-12-28 26,0027,0018,23-- -- 18,1019,3527,0027,001 30-1
15-12-28 28,0022,1016,90-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6515,67-- -- 15,4516,7015,6515,652 14-5
15-12-28 35,0012,9412,79+0,15 +1,2% ----12,9412,9425 20-5
15-12-28 40,0010,7210,38-- -- ----10,7210,704 19-5
15-12-28 45,008,808,39-- -- 8,259,258,808,802 19-5
15-12-2830650,007,206,76+0,37 +5,5% 6,657,657,207,203 16:57
15-12-28 55,004,805,49-- -- 5,406,355,304,805 12-5
15-12-28 60,004,644,61+0,03 +0,7% 4,415,204,644,6425 20-5
15-12-28 70,002,823,18-- -- ----2,822,821 12-5
15-12-28 80,002,032,29-- -- 2,002,682,031,962 12-5
15-12-28 90,002,601,68-- -- 1,402,042,602,6017 19-3
15-12-28 100,001,251,27-- -- ----1,251,255 13-5
15-12-28 120,000,890,77-- -- 0,541,020,890,8910 31-3
15-12-2891150,000,530,33+0,05 +15,2% ----0,550,532 2-4
21-12-29 20,0029,7523,62-- -- ----29,7529,752 10-3
21-12-29 25,0018,6020,27-- -- ----18,6018,601 12-5
21-12-29 26,00--19,64-- -- --------0 --
21-12-29128,0041,1518,42+0,53 +2,9% ----41,1541,151 13-11
21-12-29 30,0016,2517,28-- -- 17,0518,4516,2516,251 13-5
21-12-29 35,0013,8514,67-- -- 14,3515,8513,8513,855 15-5
21-12-29 40,0012,7012,43+0,27 +2,2% 10,00--12,7012,701 20-5
21-12-29 45,009,4310,57-- -- ----9,439,431 12-5
21-12-29 50,008,159,13-- -- 8,6510,008,158,151 13-5
21-12-29 55,007,257,84-- -- 7,358,657,257,254 13-5
21-12-29 60,006,456,74-- -- ----6,456,452 15-5
21-12-2918570,004,785,04+0,20 +4,0% 4,755,654,784,652 15-5
21-12-29 80,003,853,88-- -- ----3,853,8535 14-5
21-12-29 90,002,883,05-- -- ----2,882,881 15-5
21-12-29470100,002,302,42-- -- 2,252,862,302,301 15-5
21-12-29 120,001,511,57-- -- --4,501,511,513 12-5
21-12-29 150,001,040,84+0,20 +23,8% ----1,041,042 16:07
20-12-30 20,0024,0024,58-- -- 23,9526,4024,0023,152 13-5
20-12-30 25,0020,5021,50-- -- ----20,5020,302 12-5
20-12-30 26,00--20,91-- -- --------0 --
20-12-30 28,0024,2019,82-- -- ----24,2024,202 11-2
20-12-307930,0019,5018,77+0,52 +2,8% ----19,5019,501 19-5
20-12-30 35,0016,6516,39-- -- 15,5518,0016,6516,653 19-5
20-12-30 40,0013,0014,25-- -- ----13,0013,004 13-5
20-12-30 45,0012,0012,47-- -- ----12,0012,001 15-5
20-12-30 50,0010,7010,98-- -- ----10,7010,701 18-5
20-12-3025055,009,059,62-- -- 8,7511,159,059,0011 12-5
20-12-30 60,008,308,52-- -- ----8,308,303 15-5
20-12-30 70,006,886,76-- -- 4,6014,706,886,8810 14-5
20-12-30 80,005,605,57-- -- 4,20--5,605,6010 14-5
20-12-30490,005,304,54-- -- 3,945,355,305,301 23-3
20-12-30 100,006,203,77-- -- ----6,206,201 17-3
20-12-30 120,002,952,70-- -- ----2,952,952 12-5
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?