Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,60540,82-1,22 -3,0% 40,5539,493.373.67217:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 2.025 (1.152 Calls, 873 Puts)
Totaal open interest bij opening 47.989 (22.726 Calls, 25.263 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26118,0024,2522,86-1,22 -5,3% ----24,2524,251 5-3
19-06-26 20,0038,9020,86+18,04 +86,5% ----38,9038,9010 18-11
19-06-26 22,0023,7618,86-- -- ----23,79--75 4-2
19-06-26 24,0020,1016,87-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1415,87-- -- ----18,1418,141 18-3
19-06-26 26,00--14,87-- -- --------0 --
19-06-26 27,00--13,87-- -- --------0 --
19-06-26 28,0010,9012,88-- -- ----10,9010,902 18-5
19-06-26 29,00--11,88-- -- --------0 --
19-06-26 30,009,4510,89-- -- ----9,459,451 14-5
19-06-26 32,00--8,94-1,17 -13,1% --------0 --
19-06-26 33,006,357,99-- -- ----6,356,351 13-5
19-06-26 34,005,057,05-- -- ----5,055,051 15-5
19-06-26 35,004,756,11-- -- ----4,754,755 15-5
19-06-26 36,004,885,19-- -- ----5,254,882 19-5
19-06-2615337,003,504,34-0,98 -22,6% ----3,503,505 09:28
19-06-26 38,002,853,53-0,68 -19,3% --3,452,852,8510 15:32
19-06-26 39,002,222,81-0,59 -21,0% ----2,222,2213 16:31
19-06-26 40,001,622,21-0,59 -26,7% ----1,931,5585 17:06
19-06-26 41,001,291,68-0,39 -23,2% ----1,351,16151 16:05
19-06-26 42,000,911,28-0,37 -28,9% ----1,000,8062 16:02
19-06-261.81043,000,650,92-0,34 -37,0% ----0,750,6531 14:56
19-06-26 44,000,430,68-0,25 -36,8% --0,750,550,4320 16:36
19-06-26 45,000,310,49-0,18 -36,7% 0,070,550,330,3033 16:52
19-06-26 46,000,230,36-0,13 -36,1% ----0,270,2375 16:04
19-06-26 47,000,260,26-- -- ----0,270,2012 19-5
19-06-26 48,000,110,19-0,08 -42,1% ----0,110,1110 12:41
19-06-26 49,000,080,14-- -- ----0,080,085 13-5
19-06-26 50,000,050,10-- -- --4,000,060,0544 18-5
19-06-26 52,000,040,05-- -- --0,520,050,0445 20-5
19-06-26 54,000,060,02+0,04 +200,0% ----0,060,061 09:56
19-06-266.68955,000,040,02-- -- ----0,040,042 12-5
19-06-261.04756,000,020,01-- -- ----0,020,022 15-5
19-06-261.05358,000,010,01-- -- ----0,010,011 19-5
19-06-262.61860,000,020,01+0,01 +100,0% --0,290,020,022 20-5
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% ----0,010,0150 12:40
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--20,91-1,22 -5,8% --------0 --
17-07-26 22,00--18,93-- -- --------0 --
17-07-26 24,00--16,96-- -- --------0 --
17-07-26 26,00--14,98-- -- --------0 --
17-07-26 27,00--14,01-- -- --------0 --
17-07-26 28,00--13,03-- -- --------0 --
17-07-26 29,00--12,05-- -- --------0 --
17-07-26 30,00--11,09-- -- --------0 --
17-07-26 32,00--9,18-- -- --------0 --
17-07-26 33,00--8,24-- -- --------0 --
17-07-26 34,007,507,34-- -- ----7,507,507 6-5
17-07-26 35,005,706,48-0,78 -12,0% ----5,705,7020 17:00
17-07-26 36,004,375,64-- -- ----4,374,371 18-5
17-07-261337,005,004,87-0,91 -18,7% ----5,004,733 19-5
17-07-268038,003,964,16-0,85 -20,4% ----3,963,80100 19-5
17-07-26 39,003,033,48-0,45 -12,9% ----3,033,033 11:49
17-07-2653840,002,252,89-0,66 -22,8% ----2,452,2531 17:08
17-07-26 41,002,282,36-- -- ----2,282,281 19-5
17-07-26 42,001,471,93-0,46 -23,8% ----1,471,471 09:56
17-07-26 43,001,211,55-0,34 -21,9% ----1,211,211 12:55
17-07-26 44,000,891,24-0,35 -28,2% ----0,950,8913 12:46
17-07-26 45,000,921,00-- -- ----0,920,921 20-5
17-07-26 46,000,720,80-- -- --1,000,720,7281 19-5
17-07-26 47,000,540,63-- -- ----0,540,547 20-5
17-07-26 48,000,360,50-0,14 -28,0% ----0,360,3610 16:06
17-07-26 49,000,330,40-- -- ----0,330,3350 19-5
17-07-26 50,000,320,32-- -- ----0,320,302 19-5
17-07-26 52,000,120,21-- -- ----0,120,121 18-5
17-07-26 54,000,130,14-- -- ----0,130,13108 19-5
17-07-26 56,00--0,09-- -- --------0 --
17-07-26 58,00--0,05-- -- --------0 --
17-07-26 60,00--0,03-- -- --0,57----0 --
21-08-26 20,00--20,95-- -- --------0 --
21-08-26 22,00--18,97-1,20 -6,3% --------0 --
21-08-26 24,00--16,99-- -- --------0 --
21-08-26 26,00--15,02-- -- --------0 --
21-08-26 27,00--14,05-- -- --------0 --
21-08-26 28,00--13,09-- -- --------0 --
21-08-26 29,00--12,15-- -- --------0 --
21-08-26 30,00--11,23-- -- --------0 --
21-08-26 32,00--9,45-- -- --------0 --
21-08-26 33,00--8,61-- -- --------0 --
21-08-26 34,00--7,78-1,02 -13,1% --------0 --
21-08-26 35,00--6,96-- -- --------0 --
21-08-26236,005,406,19-0,93 -15,0% ----5,405,401 09:36
21-08-26137,005,505,47-0,88 -16,1% ----5,505,501 19-5
21-08-26 38,00--4,79-- -- --------0 --
21-08-26 39,00--4,16-- -- --------0 --
21-08-26 40,003,053,56-0,51 -14,3% ----3,053,055 09:40
21-08-26 41,002,603,06-0,46 -15,0% ----2,602,6030 14:20
21-08-26 42,002,202,62-- -- ----2,202,201 19-5
21-08-26 43,001,752,22-0,47 -21,2% ----1,751,752 17:08
21-08-26 44,001,471,89-- -- ----1,471,471 18-5
21-08-26 45,00--1,59-0,38 -23,9% --------0 --
21-08-26 46,001,301,35-0,33 -24,4% ----1,301,212 19-5
21-08-26 48,000,880,96-- -- --1,050,880,881 19-5
21-08-26 50,000,600,69-- -- ----0,600,601 19-5
21-08-26 52,00--0,49-- -- --------0 --
21-08-26 54,00--0,35-- -- --------0 --
21-08-26 56,00--0,25-- -- --------0 --
18-09-26 16,00--25,00-- -- --------0 --
18-09-26 18,00--23,02-- -- --------0 --
18-09-26 20,0023,0021,06-- -- ----23,0023,003 17-2
18-09-26 22,00--18,52-- -- --------0 --
18-09-26 24,00--17,16-- -- --------0 --
18-09-26 26,00--15,25-1,17 -7,7% --------0 --
18-09-26 28,0014,0513,35-- -- ----14,0514,051 4-5
18-09-26 29,00--12,42-- -- --------0 --
18-09-26 30,009,7511,51-- -- ----9,759,752 13-5
18-09-26 32,009,689,74-- -- ----9,689,6815 19-5
18-09-26 34,007,108,09-0,99 -12,2% ----7,107,101 09:19
18-09-26 35,007,107,31-- -- ----7,107,056 19-5
18-09-26 36,005,006,57-- -- ----5,004,7511 13-5
18-09-26 38,004,585,20-0,62 -11,9% ----4,584,505 10:04
18-09-26 40,003,424,02-0,60 -14,9% 1,10--3,723,3414 17:29
18-09-26 42,002,573,05-0,48 -15,7% ----2,722,5770 17:22
18-09-26 44,001,852,28-0,43 -18,9% ----2,251,858 17:10
18-09-26 46,001,381,67-0,29 -17,4% ----1,431,386 16:41
18-09-26 48,001,061,24-0,18 -14,5% ----1,061,061 12:25
18-09-26 50,000,740,92-0,18 -19,6% ----0,840,7475 17:08
18-09-26 52,000,550,70-0,15 -21,4% ----0,550,551 09:36
18-09-2632954,000,420,52-0,13 -25,0% ----0,420,421 15:08
18-09-2690056,000,360,39-0,10 -25,6% ----0,360,361 19-5
18-09-26 58,000,240,30-0,06 -20,0% 0,10--0,240,241 16:37
18-09-26 60,000,270,23-- -- --------1 13-5
18-09-26 65,000,110,10-- -- 0,05--0,110,111 30-4
18-09-26 70,000,060,05-- -- ----0,060,065 11-5
18-09-26 75,000,030,02-- -- ----0,030,031 12-5
18-09-26 80,000,030,01-- -- --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 16,0023,3025,06-- -- ----23,3023,204 14-5
18-12-26 18,3535,0022,77+12,23 +53,7% ----35,0035,001 15-12
18-12-26 20,00--21,18-- -- --------0 --
18-12-26 22,0031,5019,28+12,22 +63,4% ----31,5031,501 13-8
18-12-261522,9420,2018,39-1,18 -6,4% ----20,2020,2010 17-2
18-12-263424,0017,7017,39-1,17 -6,7% ----17,7017,701 27-4
18-12-26 25,0016,7516,47-- -- ----16,7516,755 3-3
18-12-26 26,0014,0415,54-- -- ----14,0413,9318 30-3
18-12-26 27,5311,5214,17-- -- ----11,5211,523 12-5
18-12-26 28,00--13,75-- -- --------0 --
18-12-26 29,00--12,88-- -- --------0 --
18-12-26 30,0011,0512,04-- -- ----11,0511,051 31-3
18-12-26 32,1210,2810,34-- -- ----10,2910,2840 19-5
18-12-26 34,008,508,91-- -- ----8,508,5010 20-5
18-12-26 36,706,407,05-0,65 -9,2% ----6,756,404 17:13
18-12-26 38,005,706,25-- -- ----5,705,0012 13-5
18-12-26 40,004,575,15-0,58 -11,3% ----4,844,4615 13:17
18-12-26 42,003,684,19-0,51 -12,2% ----3,683,681 16:50
18-12-261.10544,002,873,38-0,57 -16,9% 0,20--2,872,806 09:22
18-12-26 45,882,332,76-0,43 -15,6% ----2,502,316 16:09
18-12-26 48,001,852,19-0,34 -15,5% ----1,851,8516 16:50
18-12-26 50,001,571,75-0,18 -10,3% ----1,571,4859 15:07
18-12-26 52,001,111,42-- -- ----1,111,10184 14-5
18-12-26 54,000,941,13-0,19 -16,8% ----0,940,941 09:22
18-12-26 55,000,801,02-- -- ----0,800,802 15-5
18-12-26 56,000,800,93-- -- ----0,800,801 19-5
18-12-26 58,000,610,75-0,14 -18,7% ----0,630,612 09:19
18-12-26 60,000,500,62-0,12 -19,4% ----0,500,502 16:16
18-12-26 65,000,350,40-- -- ----0,350,351 19-5
18-12-26 70,000,240,25-- -- --------2 18-5
18-12-26 80,000,100,09-- -- ----0,100,105 19-5
18-12-262790,000,080,03-0,02 -66,7% ----0,080,081 31-3
18-12-2651100,000,060,01-- -- ----0,060,0612 4-3
18-12-2697120,000,020,03-- -- ----0,020,0236 24-2
19-03-27 16,00--25,17-- -- --------0 --
19-03-27 18,00--23,23-1,19 -5,1% --------0 --
19-03-27120,0021,3521,31-1,15 -5,4% ----21,3521,351 27-4
19-03-27 22,00--19,46-- -- --------0 --
19-03-27 24,00--17,65-- -- --------0 --
19-03-27 26,00--15,88-- -- --------0 --
19-03-27 28,00--14,19-- -- --------0 --
19-03-27 29,00--13,36-- -- --------0 --
19-03-27 30,0011,8512,55-0,70 -5,6% ----11,8511,851 09:53
19-03-27 32,0010,9011,02-- -- ----10,9010,902 20-5
19-03-27 34,008,409,57-- -- ----8,408,402 14-5
19-03-27 36,006,708,26-- -- ----6,726,7011 12-5
19-03-27 38,006,507,04-0,54 -7,7% ----6,506,501 09:50
19-03-27 40,005,405,96-0,56 -9,4% ----5,405,25101 09:35
19-03-27 42,004,955,03-- -- ----4,954,9520 20-5
19-03-27 44,003,784,23-0,45 -10,6% ----3,853,7013 16:40
19-03-278246,003,133,54-0,55 -15,5% ----3,133,131 17:12
19-03-27 48,002,642,95-0,31 -10,5% ----2,642,524 10:27
19-03-27 50,002,132,47-0,34 -13,8% ----2,132,103 17:12
19-03-27 52,001,602,06-- -- --3,011,601,6050 18-5
19-03-27 55,001,101,59-- -- ----1,101,105 13-5
19-03-27 60,000,861,06-0,20 -18,9% ----0,860,863 09:20
19-03-27670,000,370,47-0,10 -21,3% ----0,370,374 14-5
18-06-27725,0015,7517,15-1,13 -6,6% ----15,7515,751 15-5
18-06-27 26,00--16,30-- -- --------0 --
18-06-27 28,0012,8014,67-- -- ----12,8012,801 12-5
18-06-275130,0012,5513,11-0,99 -7,6% ----12,5512,551 13-5
18-06-27 35,009,679,65-- -- ----9,709,5026 19-5
18-06-2733740,006,156,82-0,76 -11,1% ----6,256,1513 17:11
18-06-27 45,004,294,73-0,44 -9,3% ----4,374,292 16:48
18-06-27 50,003,133,21-- -- ----3,133,133 20-5
18-06-27 55,001,942,19-0,25 -11,4% ----1,991,943 16:48
18-06-27 60,001,351,55-0,20 -12,9% ----1,351,352 16:45
18-06-27 70,000,760,79-- -- ----0,760,73118 19-5
18-06-27 80,000,380,43-- -- ----0,380,3817 20-5
18-06-27 90,000,300,25-- -- ----0,300,301 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,07-- -- ----0,070,072 31-3
17-12-27 15,0037,6526,53+11,12 +41,9% ----37,6537,651 8-12
17-12-27 18,3541,3523,53+17,82 +75,7% ----41,3541,352 16-10
17-12-27622,9437,2019,63-1,16 -5,9% ----37,2037,202 16-10
17-12-27 24,00--18,76-1,14 -6,1% --------0 --
17-12-27 25,0016,0017,97-- -- ----16,0015,804 12-5
17-12-27 26,0022,0417,19-- -- ----22,0422,045 19-2
17-12-27 27,5318,7016,00-- -- ----18,7018,701 13-2
17-12-27 30,0012,8514,22-- -- ----12,8512,606 18-5
17-12-27 32,1212,4012,77-0,37 -2,9% ----12,4012,401 11:07
17-12-27 36,709,309,99-0,69 -6,9% ----9,309,303 16:15
17-12-27 40,008,158,33-- -- ----8,258,152 19-5
17-12-27 45,884,955,94-- -- ----4,954,509 12-5
17-12-27 50,004,204,66-0,46 -9,9% ----4,204,204 09:56
17-12-27 55,003,253,46-- -- ----3,253,255 20-5
17-12-27 60,002,002,59-0,59 -22,8% ----2,002,001 14:37
17-12-27 70,001,231,51-- -- ----1,271,2326 14-5
17-12-27 80,000,760,93-- -- ----0,760,762 13-5
17-12-27 90,000,590,59-- -- ----0,590,593 19-5
17-12-27 100,000,350,41-- -- ----0,350,356 13-5
17-12-27 120,000,180,18-- -- ----0,180,175 12-5
15-12-28 15,0032,4027,26+5,14 +18,9% ----32,4032,401 19-6
15-12-28 20,0023,0023,21-- -- ----23,0023,001 19-5
15-12-28 24,0018,5020,20-- -- ----18,5018,501 30-3
15-12-2818325,0019,5019,48-1,11 -5,7% ----19,5019,501 11-5
15-12-28 26,0027,0018,78-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,44-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6516,16-- -- ----15,6515,652 14-5
15-12-2836335,0012,7013,27-0,99 -7,5% ----12,7012,7025 17:11
15-12-28 40,0010,7210,81-- -- ----10,7210,704 19-5
15-12-28 45,008,208,77-0,57 -6,5% ----8,208,201 14:30
15-12-28 50,007,207,13-- -- ----7,207,203 20-5
15-12-28 55,004,805,83-- -- ----5,304,805 12-5
15-12-28 60,004,644,81-- -- ----4,644,6425 20-5
15-12-28 70,002,823,32-- -- ----2,822,821 12-5
15-12-28 80,002,032,37-- -- ----2,031,962 12-5
15-12-28 90,002,601,74-- -- ----2,602,6017 19-3
15-12-28 100,001,251,31-- -- ----1,251,255 13-5
15-12-28 120,000,890,80-- -- ----0,890,8910 31-3
15-12-28 150,000,530,38-- -- ----0,550,532 2-4
21-12-29 20,0029,7524,19-- -- ----29,7529,752 10-3
21-12-29 25,0018,6020,81-- -- ----18,6018,601 12-5
21-12-29 26,00--20,18-- -- --------0 --
21-12-29 28,0041,1518,95+22,20 +117,2% ----41,1541,151 13-11
21-12-29 30,0016,2517,80-- -- ----16,2516,251 13-5
21-12-29 35,0013,8515,15-- -- ----13,8513,855 15-5
21-12-29 40,0012,4012,89-0,49 -3,8% 10,00--12,4012,401 09:09
21-12-29 45,009,4310,97-- -- ----9,439,431 12-5
21-12-29 50,008,159,38-- -- ----8,158,151 13-5
21-12-29 55,007,258,03-- -- ----7,257,254 13-5
21-12-29 60,006,456,96-- -- ----6,456,452 15-5
21-12-29 70,005,005,24-0,24 -4,6% ----5,005,001 14:39
21-12-29 80,003,854,03-- -- ----3,853,8535 14-5
21-12-29 90,002,883,16-- -- ----2,882,881 15-5
21-12-29 100,002,302,51-- -- 2,256,052,302,301 15-5
21-12-29 120,001,511,62-- -- --4,501,511,513 12-5
21-12-29 150,001,040,86-- -- ----1,041,042 20-5
20-12-305420,0024,0024,58-0,63 -2,6% ----24,0023,152 13-5
20-12-30 25,0020,5022,05-- -- ----20,5020,302 12-5
20-12-30 26,00--21,46-- -- --------0 --
20-12-30 28,0024,2020,35-- -- ----24,2024,202 11-2
20-12-30 30,0019,5019,29-- -- ----19,5019,501 19-5
20-12-302435,0016,6516,85-0,72 -4,3% ----16,6516,653 19-5
20-12-30 40,0014,1014,72-0,62 -4,2% ----14,1014,101 16:25
20-12-30 45,0012,0012,95-- -- ----12,0012,001 15-5
20-12-30 50,0010,7011,39-- -- 10,0012,5010,7010,701 18-5
20-12-3025055,009,0510,09-0,65 -6,4% ----9,059,0011 12-5
20-12-30 60,008,309,01-- -- ----8,308,303 15-5
20-12-30 70,006,757,25-0,50 -6,9% 4,6014,706,756,755 09:34
20-12-30 80,005,505,71-0,21 -3,7% 4,20--5,505,502 09:34
20-12-30490,004,454,70-0,33 -7,0% 3,8012,404,454,451 09:35
20-12-30 100,003,653,93-0,28 -7,1% ----3,653,651 09:35
20-12-30 120,002,952,79-- -- ----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?