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)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 41,1941,195-0,01 0,0% 41,6341,005336.32410:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 5.366 (3.356 Calls, 2.010 Puts)
Totaal open interest bij opening 22.905 (9.109 Calls, 13.796 Puts)
Call / Put ratio 1,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 20,00--19,19-- -- --------0 --
17-07-26 22,00--17,19+2,01 +11,7% --------0 --
17-07-26 24,00--15,20-- -- --------0 --
17-07-26 25,00--14,20-- -- --------0 --
17-07-26 26,00--13,20-- -- --------0 --
17-07-26 27,00--12,20-- -- --------0 --
17-07-26 28,00--11,20-- -- --------0 --
17-07-26 29,00--10,20-- -- --------0 --
17-07-26 30,009,009,20-- -- ----9,009,002 29-6
17-07-26 31,00--8,20-- -- --------0 --
17-07-26 32,008,707,20+1,50 +20,8% ----8,708,424 11:32
17-07-26 33,007,656,20+1,45 +23,4% ----7,657,652 15-7
17-07-26 33,50--5,70-- -- --------0 --
17-07-26 34,007,485,20+2,28 +43,8% ----7,486,874 16:38
17-07-26 34,50--4,70-- -- --------0 --
17-07-26 35,005,834,20+1,63 +38,8% ----5,835,832 14:42
17-07-26 35,503,153,70-- -- ----3,153,158 6-7
17-07-26 36,005,253,21+2,04 +63,6% ----5,254,6036 15:58
17-07-26 36,503,022,72-- -- 4,815,253,023,021 7-7
17-07-26 37,004,362,25+2,11 +93,8% ----4,463,5012 16:45
17-07-26 37,500,791,80-- -- 3,824,21----3 6-7
17-07-26 38,003,451,40+2,05 +146,4% 3,343,703,602,2558 17:26
17-07-26 38,501,201,04-- -- 2,873,211,201,135 13-7
17-07-26 39,002,160,77+1,39 +180,5% 2,412,712,161,5020 15:53
17-07-26 39,502,200,55+1,65 +300,0% 1,932,232,201,2320 16:23
17-07-26 40,001,710,35+1,36 +388,6% 1,491,751,800,70126 17:24
17-07-26 40,500,900,21+0,69 +328,6% ----0,900,5525 14:51
17-07-26 41,000,810,13+0,68 +523,1% ----0,860,4472 17:05
17-07-26 41,500,600,08+0,52 +650,0% ----0,600,3359 17:11
17-07-262.57842,000,370,06+0,24 +400,0% --0,500,420,24251 17:10
17-07-26 42,500,080,04+0,04 +100,0% ----0,080,0810 15-7
17-07-26 43,000,160,02+0,14 +700,0% ----0,180,11253 17:23
17-07-26 43,50------ -- ---------- --
17-07-26 44,000,050,01+0,04 +400,0% ----0,050,055 15:33
17-07-26 45,000,010,010,00 0,0% ----0,010,0110 14-7
17-07-2642946,000,020,01+0,01 +100,0% ----0,020,0214 14:52
17-07-2654347,000,050,02-- -- --0,050,050,04101 8-7
17-07-269748,000,090,01-- -- ----0,090,092 19-6
17-07-269149,000,010,010,00 0,0% ----0,010,0110 15-7
17-07-2616850,000,020,01-- -- ----0,020,0210 29-6
17-07-261752,000,060,01-- -- ----0,060,065 16-6
17-07-2610954,000,030,01-- -- ----0,040,036 16-6
17-07-26 56,00--0,01-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 18,00--21,25-- -- --------0 --
21-08-26 20,00--19,26-- -- --------0 --
21-08-26 22,00--17,28-- -- --------0 --
21-08-26 24,00--15,29-- -- 17,3017,85----0 --
21-08-26 26,00--13,30-- -- 15,3515,85----0 --
21-08-26 27,00--12,31-- -- 14,3514,85----0 --
21-08-26 28,00--11,34-- -- --------0 --
21-08-26 29,00--10,35-- -- 12,4012,85----0 --
21-08-269130,008,659,38+1,95 +20,8% ----8,658,6588 24-6
21-08-26 31,00--8,41-- -- --------0 --
21-08-26 32,008,927,46+1,46 +19,6% ----8,928,654 11:32
21-08-26 33,007,926,54+1,38 +21,1% ----7,927,922 15-7
21-08-26 34,007,195,66+1,53 +27,0% ----7,197,191 15-7
21-08-26 35,006,704,82+1,88 +39,0% 6,657,056,705,856 16:12
21-08-26 36,005,984,03+1,95 +48,4% ----5,985,983 16:38
21-08-26 37,005,203,32+1,88 +56,6% ----5,204,35102 16:25
21-08-26 38,004,252,68+1,57 +58,6% ----4,253,1045 16:52
21-08-26 39,003,402,13+1,27 +59,6% ----3,403,054 15:58
21-08-26 40,002,951,67+1,28 +76,6% ----2,952,2658 16:34
21-08-26 41,002,271,30+0,97 +74,6% ----2,351,8241 17:06
21-08-26 42,001,781,01+0,77 +76,2% --2,001,951,4178 17:24
21-08-26 43,001,400,78+0,62 +79,5% ----1,401,15144 16:47
21-08-26 44,001,180,60+0,58 +96,7% ----1,200,89280 17:28
21-08-26 45,000,920,47+0,45 +95,7% 0,85--0,920,65482 17:11
21-08-26 46,000,700,36+0,34 +94,4% --0,950,700,45154 16:15
21-08-26 47,000,550,27+0,28 +103,7% --0,620,570,45130 17:20
21-08-26 48,000,350,21-- -- 0,350,480,390,35106 9-7
21-08-26 50,000,260,11+0,15 +136,4% --0,290,260,261 16:14
21-08-26 52,000,680,05-- -- ----0,680,6810 3-6
21-08-26 54,000,090,03+0,06 +200,0% ----0,090,098 14:02
21-08-26 56,000,370,01-- -- ----0,370,3771 3-6
18-09-26 16,00--23,27-- -- --------0 --
18-09-26 18,00--21,28-- -- --------0 --
18-09-26 20,0022,4519,29-- -- ----22,4522,453 2-6
18-09-26 22,00--17,30-- -- --------0 --
18-09-26 24,00--15,32-- -- --------0 --
18-09-26 26,00--13,35-- -- --------0 --
18-09-26 27,00--12,38-- -- 14,5014,95----0 --
18-09-26 28,0013,2011,48-- -- ----13,2013,201 25-5
18-09-26 29,00--10,51-- -- --------0 --
18-09-26 30,009,809,57-- -- 11,6012,059,809,802 17-6
18-09-26 31,007,408,64-- -- ----7,407,403 6-7
18-09-26 32,0010,007,74+2,26 +29,2% ----10,0010,003 16:21
18-09-26 33,007,106,88-- -- ----7,106,554 14-7
18-09-26 34,007,206,06+1,14 +18,8% 7,858,307,207,003 15-7
18-09-26 35,007,005,27+1,73 +32,8% ----7,007,001 15:58
18-09-26 36,004,554,56-- -- 6,206,604,554,292 29-6
18-09-26 37,004,133,86-- -- ----4,134,131 10-7
18-09-26 38,004,903,29+1,61 +48,9% 4,715,054,904,2013 17:19
18-09-26 39,004,202,76+1,44 +52,2% 3,984,284,204,203 17:19
18-09-26 40,003,552,30+1,25 +54,3% 3,403,653,552,9027 17:20
18-09-26 41,002,881,83+1,05 +57,4% 2,883,143,072,6043 16:56
18-09-26 42,002,551,51+1,04 +68,9% 2,372,552,552,0032 17:22
18-09-26 43,002,101,25+0,85 +68,0% ----2,101,7219 16:20
18-09-26 44,001,751,01+0,74 +73,3% ----1,751,3952 17:18
18-09-26 45,001,390,85+0,54 +63,5% ----1,391,223 16:57
18-09-26 46,001,070,68+0,39 +57,4% ----1,080,858 15:17
18-09-26 48,000,730,46+0,27 +58,7% ----0,730,607 15:34
18-09-26 50,000,530,30+0,23 +76,7% ----0,530,4112 15:58
18-09-26 52,000,320,22+0,10 +45,5% ----0,320,308 11:15
18-09-26 54,000,150,16-- -- ----0,150,151 1-7
18-09-26 56,000,180,12+0,06 +50,0% ----0,180,182 15:34
18-09-261.00558,000,060,10+0,04 +40,0% 0,053,600,060,061 3-7
18-09-26 60,000,050,04-- -- --------1 8-7
18-09-26 65,000,040,01-- -- ----0,050,048 14-7
18-09-26 70,000,010,02-- -- ----0,010,011 13-7
18-09-2610775,000,010,01-- -- ----0,010,011 29-6
18-09-264780,000,010,01-- -- --0,100,010,011 18-6
18-09-261085,000,010,02-- -- --0,060,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,040,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3023,33-- -- ----23,3023,204 14-5
18-12-26 18,3521,0521,01-- -- ----21,0521,0520 7-7
18-12-26 20,00--19,40-- -- --------0 --
18-12-26 22,0031,5017,47+14,03 +80,3% 19,5020,1031,5031,501 13-8
18-12-261522,9420,2016,57+1,99 +12,0% ----20,2020,2010 17-2
18-12-26 24,0017,4515,57-- -- 17,6518,1017,4517,4520 8-7
18-12-26 25,0016,7514,65-- -- ----16,7516,755 3-3
18-12-26 26,0012,8113,71-- -- 15,7016,2012,8112,819 6-7
18-12-26 27,00--12,80-- -- --------0 --
18-12-26 27,5311,5212,32-- -- 14,2514,7511,5211,523 12-5
18-12-26 28,0010,0911,90-- -- ----10,0910,093 23-6
18-12-26 29,00--11,04-- -- --------0 --
18-12-26 30,0011,4010,18+1,22 +12,0% ----11,4011,401 13:12
18-12-26 32,129,808,47+1,33 +15,7% ----9,809,802 15-7
18-12-26 34,006,557,08-- -- ----6,556,058 1-7
18-12-26 36,706,405,33+1,07 +20,1% ----6,406,402 15-7
18-12-26 38,005,804,60+1,20 +26,1% ----5,805,805 15:52
18-12-26 40,004,373,64+0,73 +20,1% ----4,374,377 13:13
18-12-267942,004,002,88+0,96 +33,3% 2,00--4,003,2641 16:25
18-12-26 44,003,002,24+0,76 +33,9% 0,20--3,002,713 15:41
18-12-26 45,881,991,79-- -- ----1,991,984 10-7
18-12-26 48,001,401,39-- -- --------2 14-7
18-12-26 50,001,511,10+0,41 +37,3% --2,501,511,4243 15:34
18-12-26 52,001,150,86+0,29 +33,7% ----1,151,151 15:02
18-12-26 54,000,990,64+0,35 +54,7% ----0,990,991 16:14
18-12-26 55,000,870,62+0,25 +40,3% ----0,900,7684 17:22
18-12-26 56,000,720,55+0,17 +30,9% ----0,720,721 15-7
18-12-26 58,000,450,45-- -- ----0,450,452 25-6
18-12-26 60,000,280,36-- -- --------1 8-7
18-12-26 65,000,190,21-- -- --------1 8-7
18-12-26 70,000,160,13-- -- ----0,160,162 9-7
18-12-26 80,000,060,04-- -- ----0,060,061 7-7
18-12-26 90,000,080,01-- -- ----0,080,081 31-3
18-12-2645100,000,040,01-- -- ----0,040,0440 3-6
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2023,38-- -- ----24,2023,902 11-6
19-03-27 18,00--21,45-- -- --------0 --
19-03-27120,0021,3519,56+1,94 +9,9% ----21,3521,351 27-4
19-03-27 22,00--17,73-- -- --------0 --
19-03-27 24,0016,5015,90-- -- ----16,5016,5040 10-7
19-03-27 26,0014,5014,14-- -- ----14,5014,501 27-5
19-03-27 27,00--13,29-- -- 14,9515,65----0 --
19-03-27 28,00--12,46-- -- --------0 --
19-03-27 29,00--11,64-- -- --------0 --
19-03-27 30,0012,1510,86+1,29 +11,9% ----12,1512,151 15-7
19-03-27 32,008,959,37-- -- ----8,958,952 30-6
19-03-27 34,007,908,00-- -- ----7,907,9029 13-7
19-03-27 36,007,226,77-- -- --------1 10-7
19-03-27 38,007,055,65+1,40 +24,8% 6,957,307,056,255 16:13
19-03-27 40,005,804,64+1,16 +25,0% ----5,805,556 15:45
19-03-27 42,004,953,79+1,16 +30,6% 4,885,254,954,6826 16:12
19-03-271.20944,003,003,15+0,91 +28,9% 4,014,413,053,0010 14-7
19-03-27 46,003,302,62+0,68 +26,0% ----3,303,305 14:48
19-03-27 48,002,952,15+0,80 +37,2% ----2,952,9510 16:20
19-03-27 50,002,481,79+0,69 +38,5% ----2,502,32116 17:14
19-03-27 52,001,501,47-- -- --3,011,501,508 14-7
19-03-27 55,001,431,12+0,31 +27,7% ----1,431,4312 14:39
19-03-271.12560,000,570,72+0,29 +40,3% ----0,570,572 3-7
19-03-27 70,000,350,33-- -- ----0,350,357 14-7
18-06-27 16,00--23,47-- -- --------0 --
18-06-27 18,00--21,72-- -- --------0 --
18-06-27 20,00--19,88-- -- --------0 --
18-06-27 22,00--18,06-- -- --------0 --
18-06-27 24,00--16,31-- -- --------0 --
18-06-27 25,0016,8015,46+1,34 +8,7% ----16,8616,805 15-7
18-06-27 26,0013,5514,64-- -- ----13,5513,5510 22-6
18-06-27 27,00--13,83-- -- --------0 --
18-06-27 28,0012,8013,04-- -- ----12,8012,801 12-5
18-06-27 29,00--12,29-- -- --------0 --
18-06-27 30,0011,1511,54-- -- 13,1513,8511,1511,151 14-7
18-06-27 32,009,6010,14-- -- 11,6512,309,609,601 1-7
18-06-27 34,009,708,83+0,87 +9,9% ----9,709,701 15-7
18-06-27 35,009,908,23+1,67 +20,3% ----9,909,9010 17:10
18-06-27 36,008,907,63+1,27 +16,6% ----8,908,502 14:52
18-06-27 38,007,106,58-- -- ----7,107,101 9-7
18-06-27 40,006,995,55+1,44 +25,9% ----6,996,405 16:26
18-06-27 42,004,144,67-- -- ----4,144,1480 1-7
18-06-27 44,004,753,99-- -- 5,005,354,834,7513 8-7
18-06-27 45,003,973,67-- -- 4,554,933,973,975 10-7
18-06-27 46,003,823,38-- -- ----3,823,824 9-7
18-06-27 48,003,452,89-- -- ----3,453,4516 8-7
18-06-27 50,003,322,47+0,85 +34,4% 3,133,413,322,9512 16:40
18-06-27 55,002,061,67+0,39 +23,4% 2,112,392,062,061 15-7
18-06-27 60,001,531,13+0,40 +35,4% --8,001,531,4029 15:37
18-06-27 70,000,530,56-- -- --------4 9-7
18-06-27 80,000,310,31-- -- --3,000,310,2530 24-6
18-06-27 90,000,300,18-- -- ----0,300,301 31-3
18-06-27237100,000,390,06+0,08 +133,3% ----0,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-12-27 15,0024,4524,75-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3521,78+19,57 +89,9% ----41,3541,352 16-10
17-12-27 22,9418,8517,90-- -- ----18,8518,853 9-7
17-12-27 24,00--17,06-- -- --------0 --
17-12-27 25,0014,6516,27-- -- ----14,6514,651 26-6
17-12-27 26,0013,8015,49-- -- ----13,8013,804 3-7
17-12-27 27,5313,0014,39-- -- ----13,0013,001 2-7
17-12-27 30,0014,4012,65+1,75 +13,8% ----14,4014,401 17:04
17-12-27 32,1212,7011,31+1,39 +12,3% ----12,7012,702 15:44
17-12-27 36,707,788,73-- -- --------5 2-7
17-12-27 40,008,507,18+1,32 +18,4% ----8,507,956 16:21
17-12-27 45,885,204,92-- -- ----5,205,2010 10-7
17-12-27 50,004,803,78+1,02 +27,0% ----4,804,7952 16:42
17-12-27 55,003,302,88-- -- ----3,303,302 9-7
17-12-2713560,002,622,15+0,48 +22,3% --3,702,622,6215 15:26
17-12-27 70,001,221,26-- -- ----1,221,221 7-7
17-12-27 80,000,990,76+0,23 +30,3% ----0,990,993 15:08
17-12-2710290,000,580,46+0,12 +26,1% ----0,580,584 12:25
17-12-27 100,000,400,26+0,14 +53,8% ----0,400,401 14:48
17-12-27 120,000,130,09-- -- ----0,130,131 23-6
16-06-28 20,00--20,78-- -- --------0 --
16-06-28 24,00--17,77-- -- --------0 --
16-06-28 26,00--16,32-- -- --------0 --
16-06-28 28,00--14,94-- -- --------0 --
16-06-28 30,00--13,65-- -- --------0 --
16-06-28 35,0011,2510,79-- -- --22,0011,2511,251 7-7
16-06-28 40,007,758,41-- -- ----7,757,751 24-6
16-06-28 45,006,106,45-- -- ----6,106,101 6-7
16-06-28 50,005,805,06-- -- ----5,805,801 8-7
16-06-28 55,00--3,93-- -- --------0 --
16-06-28 60,003,153,14-- -- ----3,153,152 13-7
16-06-28 80,00--1,41-- -- --------0 --
15-12-28 15,0025,0525,25-- -- ----25,0525,0510 19-6
15-12-28 20,0019,5021,38-- -- ----19,5019,501 3-7
15-12-28 24,0018,7518,42-- -- ----18,7518,759 17-6
15-12-28 25,0016,5817,73-- -- ----16,5816,5810 26-6
15-12-28 26,0027,0017,05-- -- ----27,0027,001 30-1
15-12-283428,0022,1015,75+1,88 +11,9% ----22,1022,1010 4-2
15-12-28 30,0015,8014,52-- -- ----15,8015,802 8-7
15-12-28 35,0013,0011,81+1,19 +10,1% ----13,0013,001 14:39
15-12-28 40,009,509,54-- -- --12,109,509,501 13-7
15-12-28 45,007,307,60-- -- ----7,307,301 30-6
15-12-28 50,006,826,13-- -- ----7,056,823 8-7
15-12-28 55,006,054,98-- -- ----6,056,051 8-6
15-12-28 60,004,904,06-- -- ----4,904,8810 8-7
15-12-28 70,003,312,83+0,48 +17,0% ----3,313,3110 15-7
15-12-28 80,002,412,05+0,36 +17,6% ----2,412,4110 15-7
15-12-28 90,002,251,53-- -- ----2,252,251 2-6
15-12-28 100,001,701,16-- -- ----1,701,701 2-6
15-12-28 120,000,730,68-- -- ----0,730,732 7-7
15-12-28 150,000,470,25-- -- ----0,480,472 10-7
21-12-29 15,00--26,08-- -- --------0 --
21-12-29 20,0029,7522,26-- -- ----29,7529,752 10-3
21-12-29 24,00--19,68-- -- --------0 --
21-12-29 25,0017,5019,00-- -- ----17,5017,501 3-7
21-12-29 26,00--18,40-- -- --------0 --
21-12-29128,0041,1517,25+1,63 +9,4% ----41,1541,151 13-11
21-12-29 30,0017,4016,10-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3013,64+2,66 +19,5% ----16,3016,301 15:39
21-12-29 40,0013,4011,60+1,80 +15,5% 9,40--13,4012,803 17:25
21-12-29 45,009,109,91-- -- ----9,109,077 1-7
21-12-29 50,008,458,44-- -- ----8,558,4542 13-7
21-12-2962055,006,957,32+0,89 +12,2% ----6,956,6574 24-6
21-12-29 60,006,306,30-- -- ----6,406,25221 13-7
21-12-29 70,004,604,74-- -- ----4,604,6010 14-7
21-12-29 80,004,253,60+0,65 +18,1% ----4,254,251 15:00
21-12-29 90,003,802,82-- -- ----3,803,802 2-6
21-12-29 100,002,002,23-- -- ----2,002,001 23-6
21-12-29 120,001,511,42-- -- --4,501,511,513 12-5
21-12-2935150,000,880,77+0,21 +27,3% ----0,880,882 2-7
20-12-30 15,00--26,39-- -- --------0 --
20-12-30 20,0024,0023,13-- -- ----24,0024,004 10-7
20-12-30 24,00--20,81+1,76 +8,5% --------0 --
20-12-30 25,0021,2520,16+1,09 +5,4% ----21,2521,253 15-7
20-12-30 26,0020,7519,69-- -- ----20,7520,751 22-5
20-12-30 28,0019,3518,68-- -- ----19,3519,351 10-7
20-12-30 30,0016,1017,57-- -- ----16,1016,103 3-7
20-12-30 35,0015,9015,28-- -- ----15,9015,25311 7-7
20-12-30 40,0014,9013,32+1,58 +11,9% ----14,9014,6039 16:14
20-12-30 45,0010,8011,61-- -- ----10,8010,6040 2-7
20-12-30 50,0012,5510,23+2,32 +22,7% ----12,5512,554 15:04
20-12-30 55,0010,509,08+1,42 +15,6% ----10,5010,501 16:21
20-12-30 60,008,408,10-- -- ----8,408,401 10-7
20-12-30 70,006,716,42-- -- 4,10--6,716,711 9-7
20-12-30 80,005,355,20-- -- 4,20--5,355,3520 1-6
20-12-30 90,003,804,21-- -- ----3,803,804 22-6
20-12-30 100,004,003,51-- -- ----4,004,001 17-6
20-12-30 120,002,502,42-- -- ----2,502,502 19-6
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?