Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 35,60535,50+0,11 +0,3% 35,8035,325779.22011:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-10-2026)
Totaal volume 6.853 (5.799 Calls, 1.054 Puts)
Totaal open interest bij opening 60.272 (40.011 Calls, 20.261 Puts)
Call / Put ratio 5,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--17,90-- -- 17,5017,90----0 --
16-10-26 20,0015,8515,90-0,05 -0,3% ----15,8515,852 16:32
16-10-26 22,00--13,90-- -- 13,5013,90----0 --
16-10-26 24,00--11,90-- -- 11,5011,90----0 --
16-10-26 25,00--10,90-- -- --------0 --
16-10-26 26,00--9,90-- -- 9,509,90----0 --
16-10-26 27,008,858,90-- -- ----8,858,854 23-9
16-10-26 28,00--7,90-- -- 7,557,80----0 --
16-10-26 29,00--6,90-- -- 6,556,85----0 --
16-10-26 29,50--6,40-- -- 6,006,40----0 --
16-10-26 30,006,355,90+0,45 +7,6% 5,605,806,356,351 14-10
16-10-26 31,005,244,90-- -- ----5,245,241 12-10
16-10-26 31,50--4,40-- -- --------0 --
16-10-26 32,004,353,90+0,45 +11,5% ----4,354,303 13:34
16-10-26 32,50--3,41-- -- --------0 --
16-10-26 33,002,902,91-- -- 2,622,792,902,494 13-10
16-10-26 33,50--2,42-- -- --------0 --
16-10-26 34,002,221,94+0,28 +14,4% 1,631,802,352,10107 14-10
16-10-26 34,501,121,48-- -- 1,161,361,121,125 13-10
16-10-26 35,001,051,07-0,02 -1,9% 0,740,921,391,059 15:41
16-10-26 35,500,390,70-- -- ----0,480,39129 13-10
16-10-26 36,000,300,42-0,12 -28,6% ----0,610,30152 16:23
16-10-26 36,500,290,25+0,04 +16,0% ----0,330,2094 13:57
16-10-26 37,000,050,14-0,09 -64,3% 0,030,090,180,0532 17:09
16-10-26 37,500,200,07-- -- --------2 13-10
16-10-2668938,000,020,05-0,03 -60,0% --0,050,050,0223 14:36
16-10-26 38,50--0,03-- -- --------0 --
16-10-2678939,000,010,010,00 0,0% --0,040,010,011 14-10
16-10-267.76540,000,010,010,00 0,0% ----0,020,01203 14:27
16-10-2620741,000,020,02-- -- ----0,020,0218 9-10
16-10-2631342,000,020,01+0,01 +100,0% ----0,020,025 12-10
16-10-261.63743,000,050,01-- -- ----0,050,051 2-10
16-10-266244,000,020,01-- -- ----0,020,021 5-10
16-10-2615545,000,020,01-- -- ----0,020,021 30-9
16-10-264146,000,010,010,00 0,0% --0,030,010,015 14-10
16-10-26947,000,070,01-- -- --0,030,070,072 15-9
16-10-269348,000,190,01-- -- ----0,190,192 31-8
16-10-265750,000,030,01-- -- ----0,030,032 8-9
16-10-261252,000,440,01-- -- --------3 10-8
16-10-26 54,00--0,01-- -- --------0 --
16-10-264056,000,230,01-- -- ----0,230,2340 10-8
20-11-26 18,0017,5317,93-- -- 17,5517,90----0 17-9
20-11-26 20,00--15,93-- -- --------0 --
20-11-26 22,00--13,93-- -- 13,5513,95----0 --
20-11-26 24,00--11,94-- -- 11,5511,95----0 --
20-11-26 25,00--10,95-- -- 10,5510,95----0 --
20-11-26 26,00--9,96-- -- 9,609,95----0 --
20-11-26 27,00--8,98-- -- --------0 --
20-11-26 28,00--8,00-- -- 7,657,95----0 --
20-11-26 29,00--7,03-- -- 6,656,95----0 --
20-11-26 29,50--6,55-- -- --------0 --
20-11-26 30,006,126,07-- -- 5,756,006,126,122 9-10
20-11-26631,004,965,14-0,36 -7,0% 4,835,054,964,962 13-10
20-11-26 32,004,644,26+0,38 +8,9% ----4,644,6013 13:34
20-11-26 33,003,713,44-- -- 3,153,333,713,474 9-10
20-11-26 34,002,902,70+0,20 +7,4% 2,432,582,902,9073 14-10
20-11-26 35,002,002,07-0,07 -3,4% 1,832,002,281,972.518 16:33
20-11-261.54336,001,451,55-0,24 -15,5% ----1,751,4538 16:17
20-11-2646337,001,001,13-0,13 -11,5% 0,971,061,281,0024 17:26
20-11-2644138,000,910,83+0,08 +9,6% 0,710,790,940,8395 13:43
20-11-2645339,000,650,60+0,05 +8,3% 0,490,560,660,60210 14:27
20-11-2642240,000,460,43-0,08 -18,6% --0,500,490,4344 14:23
20-11-26 41,000,330,31+0,02 +6,5% 0,240,300,330,332 14-10
20-11-26 42,000,190,24-- -- 0,160,250,190,191 13-10
20-11-26 43,000,170,170,00 0,0% 0,120,190,170,171 14-10
20-11-26 44,000,140,13-- -- ----0,140,143 12-10
20-11-26 46,000,100,07-- -- 0,030,09----0 1-10
20-11-26 48,000,430,03-- -- --0,07----0 23-9
20-11-26 50,00--0,01-- -- --0,06----0 --
20-11-26252,000,050,01-- -- --------0 21-9
18-12-26 16,0023,3019,92-- -- 19,5519,85----0 14-5
18-12-26 18,3521,0517,58-- -- 17,2517,50----0 7-7
18-12-26 20,00--15,93-- -- 15,6015,85----0 --
18-12-26 22,0031,5013,94-- -- 13,5513,95----0 13-8
18-12-26 22,9420,2013,01-- -- 12,7012,95----0 17-2
18-12-266524,0018,2511,96-0,39 -3,3% 11,6511,90----0 5-8
18-12-26 25,0013,5010,98-- -- 10,6510,90----0 12-8
18-12-26 26,0011,4510,00-- -- 9,709,90----0 18-8
18-12-26 27,0010,659,03-- -- 8,659,00----0 23-7
18-12-26 27,539,188,52-- -- 8,208,45----0 8-9
18-12-26 28,0010,538,08-- -- 7,758,0010,5310,533 21-8
18-12-26 29,00--7,15-- -- 6,807,05----0 --
18-12-26 29,50--6,69-- -- 6,356,65----0 --
18-12-26 30,006,506,25-- -- ----6,506,503 9-10
18-12-26 31,005,105,40-- -- 5,105,305,105,105 5-10
18-12-26 32,124,074,50-- -- 4,224,404,074,071 13-10
18-12-26 33,00--3,87-- -- --------0 --
18-12-26 34,002,883,19-- -- ----2,882,881 13-10
18-12-26 35,002,342,59-- -- 2,392,532,452,34130 13-10
18-12-26 36,002,202,08-- -- 1,912,032,202,1971 12-10
18-12-26 36,701,701,79-0,09 -5,0% ----1,951,702 16:49
18-12-26 38,001,441,33+0,11 +8,3% 1,191,291,441,447 14:08
18-12-26 39,000,951,05-- -- 0,931,020,970,95134 13-10
18-12-262.86840,000,910,82+0,09 +11,0% 0,730,830,910,91598 13:55
18-12-26 41,000,730,66-- -- ----0,730,7311 12-10
18-12-2646642,000,460,52-0,06 -11,5% ----0,460,4515 13-10
18-12-26 43,000,440,41-- -- ----0,440,4411 12-10
18-12-26 44,000,330,330,00 0,0% 0,270,340,330,3311 14-10
18-12-26 45,880,250,22-- -- 0,160,240,250,251 9-10
18-12-26 48,000,160,14-- -- 0,090,160,160,167 12-10
18-12-26 50,000,100,09-- -- 0,040,120,100,1036 9-10
18-12-2674152,000,060,07-0,01 -14,3% 0,020,09----2 14-10
18-12-26 54,000,050,04+0,01 +25,0% ----0,050,052 14:07
18-12-26 55,000,060,03-- -- --0,070,060,04250 12-10
18-12-26 56,000,080,02-- -- --0,060,080,0814 23-9
18-12-26 58,000,040,01-- -- --0,050,040,042 29-9
18-12-2670460,000,020,01-- -- --0,050,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635580,000,020,01+0,01 +100,0% ----0,020,021 28-9
18-12-262990,000,020,01+0,01 +100,0% --0,010,020,021 20-8
18-12-2646100,000,020,01-- -- ----0,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 14,00--21,92-- -- --------0 --
19-03-27 16,0022,1519,93-- -- ----22,1522,151 13-8
19-03-27 18,00--17,95-- -- 17,6017,95----0 --
19-03-27 20,0018,6516,01+2,64 +16,5% 15,6515,95----1 14-10
19-03-27 22,00--14,09-- -- --------0 --
19-03-27 24,0018,9012,21-- -- 11,8512,15----0 7-8
19-03-27 26,0012,6010,38-- -- 10,0510,30----0 22-9
19-03-27 27,0012,109,50-- -- 9,159,45----0 21-8
19-03-27 28,0010,278,64-- -- 8,308,55----0 22-9
19-03-27 29,007,907,81-- -- ----7,907,902 12-10
19-03-27 30,006,857,02-0,17 -2,4% 6,706,956,856,851 16:51
19-03-27 32,005,705,57-- -- 5,305,505,705,701 9-10
19-03-27 34,004,604,32+0,28 +6,5% 4,104,244,604,4121 14-10
19-03-27 36,003,243,26-0,02 -0,6% ----3,523,24130 16:33
19-03-2788538,002,442,43+0,01 +0,4% 2,292,422,612,445 15:00
19-03-272.85640,001,951,83-0,13 -7,1% 1,691,831,951,90577 14:23
19-03-27 42,001,451,38+0,07 +5,1% 1,271,381,471,45665 14:10
19-03-27 44,001,051,03-- -- --1,251,051,051 9-10
19-03-27 46,000,820,77-- -- 0,700,790,820,8215 9-10
19-03-27 48,000,600,57-- -- 0,520,600,600,60252 9-10
19-03-2771550,000,390,41-- -- 0,370,440,390,392 5-10
19-03-2734452,000,340,310,00 0,0% 0,280,380,340,342 2-10
19-03-27 55,000,420,21-- -- --------0 22-9
19-03-271.20960,000,120,09+0,03 +33,3% 0,060,150,120,1211 14-10
19-03-27 70,000,050,02-- -- ----0,050,051 23-9
18-06-27 14,00--21,96-- -- 21,5522,05----0 --
18-06-27 16,00--20,06-- -- --------0 --
18-06-27 18,00--18,15-- -- 17,7518,20----0 --
18-06-27 20,00--16,27-- -- 15,9016,25----0 --
18-06-27 22,00--14,43-- -- 14,0514,50----0 --
18-06-27 24,0014,3012,64-- -- ----14,3014,253 24-8
18-06-27 25,0013,3011,78-- -- 11,4011,75----0 22-7
18-06-27 26,0010,6010,93-- -- 10,6010,9010,6010,601 6-10
18-06-27 27,0010,2010,11-- -- 9,7510,0510,2010,201 12-10
18-06-27 28,008,659,30-- -- ----8,658,652 7-10
18-06-27 29,008,758,55+0,20 +2,3% 8,208,558,758,751 14-10
18-06-27 30,007,507,81-- -- 7,507,807,557,404 6-10
18-06-27 32,006,956,45-- -- 6,156,456,956,857 28-9
18-06-27 34,004,825,26-- -- 5,005,254,824,82209 7-10
18-06-27 35,004,524,73-- -- 4,524,684,644,525 8-10
18-06-27 36,004,114,26-0,15 -3,5% ----4,434,1149 17:09
18-06-27 38,003,553,42+0,13 +3,8% 3,223,353,553,543 14-10
18-06-272.98940,002,512,74-0,22 -8,0% ----2,512,513 13-10
18-06-27 42,002,202,18+0,02 +0,9% 2,032,162,202,201 15:57
18-06-279444,001,861,76-- -- 1,621,741,871,86200 9-10
18-06-2736745,001,581,56-- -- 1,451,571,581,583 12-10
18-06-27 46,001,501,40-- -- --------1 8-10
18-06-2715548,001,201,12+0,08 +7,1% 1,051,191,201,2010 14:03
18-06-272.99950,000,910,910,00 0,0% 0,840,970,910,9111 14-10
18-06-27 55,000,550,53-- -- 0,490,610,550,55100 5-10
18-06-27 60,000,420,32-- -- --------0 30-9
18-06-27 70,000,140,14-- -- 0,100,190,140,144 9-10
18-06-27 80,000,060,07-- -- 0,010,110,060,062 2-10
18-06-27 90,000,030,04-- -- --0,080,030,032 12-10
18-06-27237100,000,390,02-- -- --0,060,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--22,08-- -- --------0 --
17-09-27 16,00--20,18-- -- 19,8520,35----0 --
17-09-27 18,00--18,31-- -- 17,9518,45----0 --
17-09-27 20,00--16,56-- -- 16,2016,55----0 --
17-09-27 22,00--14,78-- -- --------0 --
17-09-27 24,00--13,06-- -- 12,65------0 --
17-09-27 26,00--11,45-- -- 11,0011,45----0 --
17-09-27 27,00--10,66-- -- 10,2510,65----0 --
17-09-27 28,009,459,92-- -- ----9,459,452 5-10
17-09-27 29,008,709,19-- -- ----8,708,701 5-10
17-09-27630,008,808,51-- -- 8,208,508,808,801 9-10
17-09-271132,007,557,22-0,29 -4,0% 6,907,257,557,5510 9-10
17-09-27 34,005,356,09-- -- ----5,355,3510 5-10
17-09-27 36,005,305,12+0,18 +3,5% ----5,305,301 14-10
17-09-27 38,004,014,24-- -- --------1 9-10
17-09-27 40,003,873,54-- -- 3,343,483,873,872 12-10
17-09-27 42,002,732,96-- -- ----2,742,7321 2-10
17-09-27 44,002,562,48-- -- ----2,562,5610 12-10
17-09-27 46,002,162,09+0,07 +3,3% ----2,162,165 14-10
17-09-27 50,001,351,47-- -- ----1,351,351 2-10
17-09-27 55,001,500,92-- -- 0,861,011,501,501 22-9
17-09-27 60,00--0,57-- -- --------0 --
17-12-27 15,0022,5021,29-- -- 20,9521,35----0 23-9
17-12-27 18,3541,3518,22+23,13 +126,9% --------0 16-10
17-12-27 22,9418,1014,25-- -- 13,9514,30----0 29-7
17-12-27 24,0013,8513,40-- -- --------0 9-9
17-12-27 25,0011,8112,62-- -- 12,2012,6511,8111,811 7-10
17-12-27 26,0016,7511,84-- -- --------0 6-8
17-12-27 27,5310,7010,71-- -- 10,3010,7510,7010,705 9-10
17-12-27 30,009,309,03+0,27 +3,0% 8,759,059,309,301 13:29
17-12-27 32,127,107,76-- -- ----7,107,101 7-10
17-12-27 36,705,655,46+0,19 +3,5% 5,205,455,655,6512 14-10
17-12-27 40,004,354,19+0,16 +3,8% 4,014,194,354,352 14:21
17-12-27 45,882,402,67-- -- 2,522,67----20 9-10
17-12-27 50,001,831,95-- -- ----1,831,831 8-10
17-12-2777555,001,351,36-0,05 -3,7% ----1,351,3510 2-10
17-12-2714960,000,900,96-0,03 -3,1% ----0,900,9032 2-10
17-12-27 70,000,460,48-- -- 0,420,55----1 9-10
17-12-2757780,000,470,26-0,02 -7,7% ----0,470,474 2-9
17-12-27 90,000,220,14-- -- --------0 8-9
17-12-27121100,000,260,080,00 0,0% 0,020,140,260,262 22-7
17-12-2730120,000,030,02+0,01 +50,0% 0,020,100,030,038 14-10
16-06-28 20,00--17,29-- -- 16,7517,45----0 --
16-06-28 24,00--14,17-- -- 13,6514,35----1 5-10
16-06-28 26,0012,4512,74-- -- 12,2012,9012,4512,451 6-10
16-06-28128,0011,8011,40-0,33 -2,9% ----11,8011,801 29-9
16-06-28 30,0010,3010,13-- -- 9,7010,3010,3010,303 9-10
16-06-284135,007,607,50-- -- 7,107,657,607,502 9-10
16-06-28 40,005,805,45-- -- 5,205,555,805,703 9-10
16-06-28 45,004,154,02-- -- ----4,154,151 29-9
16-06-28 50,002,943,01-- -- 2,803,042,942,941 9-10
16-06-28 55,00--2,24-- -- 2,062,30----0 --
16-06-28 60,001,851,72-- -- 1,531,77----10 30-9
16-06-28 80,000,580,62-- -- ----0,630,5846 9-10
15-12-28 15,0022,0021,82-- -- 21,4022,10----0 18-9
15-12-28 20,0017,8517,78+0,07 +0,4% 17,3018,0517,8517,854 16:00
15-12-28 24,0018,7514,85-- -- 14,4015,10----0 17-6
15-12-28 25,0015,5514,19-- -- --------3 5-10
15-12-28 26,0014,3013,53-- -- 13,0513,75----0 9-9
15-12-28 28,0022,1012,28-- -- 11,8012,50----0 4-2
15-12-28 30,0010,6511,07-- -- 10,6511,30----1 9-10
15-12-28 35,008,238,59-- -- 8,158,758,298,2310 8-10
15-12-28 40,006,806,57+0,23 +3,5% 6,256,706,806,807 14-10
15-12-28 45,004,805,11-- -- 4,805,255,004,803 8-10
15-12-28 50,003,804,00-- -- 3,734,123,803,803 8-10
15-12-28 55,003,153,14-- -- 2,893,273,153,157 9-10
15-12-28 60,002,402,51-- -- 2,302,62----1 9-10
15-12-2827870,001,601,61-0,07 -4,3% 1,401,731,601,601 13-10
15-12-28 80,001,141,07-- -- 0,951,181,151,144 9-10
15-12-28 90,001,500,74-- -- 0,590,82----0 12-8
15-12-28 100,000,900,52-- -- ----0,900,904 3-9
15-12-28 120,000,400,22-- -- 0,250,390,400,408 9-9
15-12-28 150,000,410,07-- -- --0,24----0 3-8
21-12-29 15,0023,4022,52-- -- --------0 8-9
21-12-29 20,0020,0018,88-- -- 18,3019,45----0 15-9
21-12-294024,0018,1016,29-0,35 -2,1% 15,7016,85----0 4-9
21-12-29 25,0017,5015,67-- -- ----17,5017,501 3-7
21-12-29 26,00--15,10-- -- --------0 --
21-12-29 28,0041,1513,98+27,17 +194,3% 13,3514,50----0 13-11
21-12-297730,0012,6512,93-0,28 -2,2% 12,3013,4512,6512,655 6-10
21-12-2931135,0010,3010,62-- -- 10,0011,0510,3010,304 2-10
21-12-29 40,008,508,73-- -- 8,609,158,758,503 13-10
21-12-29 45,0011,207,28-- -- ----11,2011,202 3-8
21-12-29 50,006,156,03-- -- 5,456,406,156,153 9-10
21-12-29 55,004,505,05-- -- 4,515,404,504,505 2-10
21-12-29 60,004,704,25-- -- --------2 12-10
21-12-29 70,003,203,09-- -- 2,753,34----0 30-9
21-12-29 80,002,642,32-- -- --------0 30-9
21-12-29 90,001,921,76-- -- 1,402,04----0 24-9
21-12-29 100,001,701,32-- -- 1,071,59----0 8-9
21-12-2931120,001,000,78-- -- 0,571,061,001,006 9-10
21-12-29 150,000,750,36-- -- 0,180,68----0 13-8
20-12-30 15,0022,5023,21-- -- 22,4524,1022,5022,501 2-10
20-12-30 20,0019,5019,85-- -- 19,0520,7019,5019,501 7-10
20-12-30524,0019,9017,49-0,34 -1,9% 16,7518,25----0 26-8
20-12-30 25,0017,2016,95-- -- 16,2017,7017,2017,201 17-9
20-12-30 26,0020,7516,42-- -- 15,7017,15----0 22-5
20-12-30 28,0016,3515,42+0,93 +6,0% 14,6016,1016,3516,351 14-10
20-12-30 30,0014,9014,43-- -- ----14,9014,903 9-10
20-12-30 35,0012,9312,29-- -- 12,0013,05----1 7-10
20-12-30 40,0010,0510,48-- -- 9,6511,15----1 9-10
20-12-30 45,008,709,03-- -- 8,159,658,708,707 8-10
20-12-30 50,007,377,79-- -- 7,6015,407,407,373 5-10
20-12-301.04555,006,606,79-- -- 6,007,30----1 6-10
20-12-3067060,005,575,91-- -- 5,156,305,575,571 5-10
20-12-30 70,005,004,51-- -- 4,004,905,005,001 28-9
20-12-30 80,004,203,54-- -- 2,6010,10----7 17-9
20-12-30890,003,802,86-- -- 2,433,193,803,804 22-6
20-12-30 100,002,502,33-- -- 2,002,682,502,501 10-9
20-12-30 120,001,801,61-- -- 1,221,931,801,803 25-9
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?