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* 39,7939,88-0,09 -0,2% 39,7939,55561.69609:09

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-7-2026)
Totaal volume 4.127 (768 Calls, 3.359 Puts)
Totaal open interest bij opening 46.772 (30.880 Calls, 15.892 Puts)
Call / Put ratio 0,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 18,00--21,52-- -- 21,6022,05----0 --
21-08-26 20,00--19,53-- -- --------0 --
21-08-26 22,00--17,53-- -- --------0 --
21-08-26 24,00--15,53-- -- 15,6016,05----0 --
21-08-26 25,00--14,54-- -- 14,6515,10----0 --
21-08-26 26,00--13,54-- -- --------0 --
21-08-26 27,00--12,54-- -- --------0 --
21-08-26 28,00--11,55-- -- --------0 --
21-08-26 29,00--10,56-- -- 10,6511,10----0 --
21-08-26 29,50--10,06-- -- --------0 --
21-08-26 30,009,909,57+0,33 +3,4% 9,7010,109,909,603 16:46
21-08-26 31,00--8,60-- -- --------0 --
21-08-26 32,007,947,64+0,30 +3,9% ----7,947,942 17:08
21-08-26 33,005,706,68-- -- ----5,705,701 28-7
21-08-26 34,003,745,73-- -- 5,856,203,743,743 22-7
21-08-2617735,004,844,83+0,34 +7,0% ----4,844,842 29-7
21-08-26 36,004,053,98-- -- ----4,054,002 29-7
21-08-26 37,003,253,20+0,05 +1,6% ----3,253,25260 16:27
21-08-26 38,002,702,51+0,19 +7,6% 2,582,792,702,3513 16:47
21-08-2654439,002,051,92+0,18 +9,4% 1,952,082,051,7511 17:07
21-08-26 40,001,351,44-0,09 -6,3% --2,251,471,307 13:54
21-08-26 41,001,101,07+0,03 +2,8% 0,101,301,101,0472 16:41
21-08-261.34742,000,820,79+0,03 +3,8% 0,750,830,820,7051 17:20
21-08-26 43,000,600,56+0,04 +7,1% 0,540,590,600,5344 17:08
21-08-26 44,000,420,420,00 0,0% --0,480,420,3952 17:22
21-08-2689645,000,250,30-- -- 0,240,350,250,2516 28-7
21-08-26 46,000,220,23-0,01 -4,3% ----0,220,221 17:07
21-08-26 47,000,110,17-- -- --0,410,120,112 22-7
21-08-26 48,000,090,13-- -- 0,060,160,090,091 22-7
21-08-26 50,000,070,08-- -- 0,020,120,070,0720 22-7
21-08-265552,000,680,05-0,02 -40,0% --0,080,680,6810 3-6
21-08-26 54,000,090,04-- -- ----0,090,098 15-7
21-08-26 56,000,370,02-- -- --0,070,370,3771 3-6
18-09-26 16,00--23,55-- -- --------0 --
18-09-26 18,00--21,56-- -- 21,6522,10----0 --
18-09-26 20,0022,4519,57-- -- ----22,4522,453 2-6
18-09-26 22,00--17,58-- -- 17,7018,15----0 --
18-09-26 24,00--15,60-- -- 15,7016,15----0 --
18-09-26 25,00--14,61-- -- 14,7515,15----0 --
18-09-26 26,00--13,64-- -- --------0 --
18-09-26 27,00--12,67-- -- 12,8013,20----0 --
18-09-26 28,0013,2011,70-- -- ----13,2013,201 25-5
18-09-26 29,00--10,73-- -- 10,8511,25----0 --
18-09-26 30,009,809,77-- -- 9,9010,259,809,802 17-6
18-09-26 31,007,408,83-- -- ----7,407,403 6-7
18-09-26 32,006,007,89-- -- ----6,005,552 22-7
18-09-26 33,006,556,99-- -- 7,157,406,556,553 21-7
18-09-26 34,006,006,11-0,11 -1,8% ----6,006,005 13:58
18-09-26 35,004,055,29-- -- 5,405,754,054,055 27-7
18-09-26 36,004,594,52+0,07 +1,5% 4,624,864,594,591 30-7
18-09-26 37,002,923,81-- -- ----2,922,921 27-7
18-09-2668638,003,263,18+0,22 +6,9% 3,223,503,353,2225 29-7
18-09-26 39,002,492,61-0,12 -4,6% ----2,522,492 14:13
18-09-266.27440,002,162,14+0,16 +7,5% ----2,182,055 16:27
18-09-26 41,001,701,74-- -- 1,771,911,701,706 29-7
18-09-26 42,001,371,39-0,02 -1,4% ----1,371,308 16:05
18-09-26 43,001,071,13-0,06 -5,3% 0,45--1,071,071 14:30
18-09-26 44,000,960,91+0,05 +5,5% ----0,960,8514 17:19
18-09-26 45,000,800,74-- -- ----0,800,757 29-7
18-09-26 46,000,570,60-0,03 -5,0% 0,560,650,580,5751 11:56
18-09-2610.37548,000,390,39+0,01 +2,6% ----0,410,394 29-7
18-09-26 50,000,140,26-- -- ----0,150,148 24-7
18-09-26 52,000,170,18-- -- ----0,170,173 29-7
18-09-2641154,000,150,120,00 0,0% 0,060,160,150,151 1-7
18-09-26 56,000,180,08-- -- 0,030,120,180,182 15-7
18-09-26 58,000,070,05+0,02 +40,0% --3,600,070,071 30-7
18-09-26 60,000,050,04-- -- --------910 16-7
18-09-2636765,000,040,02-- -- --0,070,050,048 14-7
18-09-2614270,000,010,01-- -- --0,010,010,011 13-7
18-09-2610775,000,030,01+0,02 +200,0% ----0,030,031 28-7
18-09-264680,000,010,010,00 0,0% ----0,010,011 20-7
18-09-261085,000,010,02-- -- --0,050,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,050,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
16-10-26 18,00--21,60-- -- --------0 --
16-10-26 20,00--19,62-- -- --------0 --
16-10-26 22,00--17,64-- -- 17,7518,20----0 --
16-10-26 24,00--15,69-- -- --------0 --
16-10-26 25,00--14,72-- -- --------0 --
16-10-26 26,00--13,75-- -- --------0 --
16-10-26 27,00--12,79-- -- --------0 --
16-10-26 28,00--11,83-- -- 11,9512,35----0 --
16-10-26 29,00--10,88-- -- --------0 --
16-10-26 30,007,859,96-- -- ----7,857,851 22-7
16-10-26 31,00--9,04-- -- --------0 --
16-10-26 32,00--8,16-- -- 8,258,65----0 --
16-10-26 33,00--7,30-- -- 7,357,75----0 --
16-10-26 34,004,696,49-- -- ----4,694,6980 22-7
16-10-26 35,00--5,71-- -- --------0 --
16-10-26 36,005,054,99-- -- ----5,055,052 29-7
16-10-26 37,004,304,32-0,02 -0,5% 4,404,674,304,3050 15:07
16-10-26 38,002,893,71-- -- 3,793,992,912,8495 28-7
16-10-26 39,003,113,16-- -- 2,25--3,113,111 29-7
16-10-26 40,002,802,68-- -- ----2,812,689 29-7
16-10-26 41,00--2,24-- -- 2,292,47----0 --
16-10-26 42,001,941,88-- -- 1,922,091,941,943 29-7
16-10-26 43,00--1,59-- -- --------0 --
16-10-26 44,001,301,33-0,03 -2,3% ----1,301,3010 15:26
16-10-26 45,001,181,12+0,06 +5,4% --1,401,181,181 17:08
16-10-26 46,000,970,94-- -- 0,931,030,970,9215 29-7
16-10-26 48,000,570,67-- -- ----0,570,571 28-7
16-10-26 50,000,500,47-- -- ----0,500,4916 29-7
16-10-26 52,000,240,34-- -- ----0,240,241 27-7
16-10-26 54,00--0,24-- -- 0,180,29----0 --
18-12-26 16,0023,3023,62-- -- 23,7524,1523,3023,204 14-5
18-12-26 18,3521,0521,29-- -- ----21,0521,0520 7-7
18-12-26 20,00--19,67-- -- 19,7520,20----0 --
18-12-26 22,0031,5017,72+13,78 +77,8% ----31,5031,501 13-8
18-12-26 22,9420,2016,81-- -- 17,0017,3520,2020,2010 17-2
18-12-264524,0017,4515,80+0,38 +2,4% 15,9516,3017,4517,4520 8-7
18-12-26 25,0016,7514,87-- -- ----16,7516,755 3-3
18-12-26 26,0012,8113,93-- -- ----12,8112,819 6-7
18-12-26 27,0010,6513,01-- -- 13,0513,5010,6510,651 23-7
18-12-26 27,5311,5212,52-- -- 12,6513,0011,5211,523 12-5
18-12-26 28,0010,0912,08-- -- ----10,0910,093 23-6
18-12-26 29,00--11,19-- -- 11,2511,70----0 --
18-12-26 30,009,0010,33-- -- ----9,009,002 28-7
18-12-26 32,129,808,58-- -- 8,658,959,809,802 15-7
18-12-26 34,007,207,16-- -- 7,207,507,207,004 29-7
18-12-26 36,705,205,37-0,17 -3,2% ----5,205,154 14:50
18-12-26 38,004,814,61+0,20 +4,3% 4,684,884,814,4733 17:09
18-12-26 40,003,503,62-- -- 3,653,823,743,5017 29-7
18-12-26 42,002,702,79-- -- ----2,902,7015 29-7
18-12-261.50244,002,112,16-0,05 -2,3% 2,202,342,112,1115 14:13
18-12-26 45,881,751,71+0,04 +2,3% 1,701,851,751,751 16:28
18-12-26 48,001,091,31-- -- 1,291,411,091,072 28-7
18-12-261.32150,001,051,03-- -- 0,981,121,050,9833 29-7
18-12-26 52,000,820,80-- -- ----0,820,812 29-7
18-12-26 54,000,640,63-- -- 0,51--0,640,623 29-7
18-12-26 55,000,560,56-- -- ----0,560,561 29-7
18-12-26 56,000,400,50-- -- 0,430,550,400,403 28-7
18-12-265058,000,360,40-- -- 0,330,430,360,361 29-7
18-12-26 60,000,320,320,00 0,0% 0,280,360,320,321 17:19
18-12-26 65,000,180,19-0,01 -5,3% ----0,180,186 30-7
18-12-26 70,000,160,12-- -- ----0,160,162 9-7
18-12-26 80,000,030,05-- -- --0,100,030,031 28-7
18-12-26 90,000,020,02-- -- --0,070,020,021 24-7
18-12-26 100,000,040,01-- -- --0,060,040,0440 3-6
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2023,68-- -- ----24,2023,902 11-6
19-03-27 18,00--21,75-- -- --------0 --
19-03-27 20,0021,3519,83-- -- ----21,3521,351 27-4
19-03-27 22,00--17,98-- -- --------0 --
19-03-27 24,0016,1516,13-- -- 16,1516,6516,1516,1540 29-7
19-03-27 26,0014,3514,33-- -- ----14,3514,3540 29-7
19-03-27 27,00--13,45-- -- 13,5013,95----0 --
19-03-27 28,00--12,60-- -- --------0 --
19-03-27 29,00--11,77-- -- --------0 --
19-03-27 30,008,6010,97-- -- 11,0011,358,608,602 24-7
19-03-27 32,009,659,44-- -- 9,509,809,659,651 29-7
19-03-27 34,005,808,04-- -- ----5,805,802 24-7
19-03-27 36,005,756,79-- -- ----5,805,752 28-7
19-03-27 38,005,505,67-0,17 -3,0% 5,655,905,505,503 13:42
19-03-27 40,004,824,66+0,16 +3,4% ----4,854,7812 17:25
19-03-27 42,003,033,84-- -- ----3,033,031 27-7
19-03-27 44,003,043,15-- -- 2,05--3,043,043 29-7
19-03-27 46,002,252,58-- -- 2,562,742,252,2324 28-7
19-03-27 48,001,712,13-- -- 2,102,281,711,7135 27-7
19-03-27 50,001,781,76-- -- --3,231,781,781 29-7
19-03-27 52,001,481,46+0,02 +1,4% --3,011,481,481 30-7
19-03-27 55,000,991,10-0,11 -10,0% ----0,990,992 15:43
19-03-27 60,000,670,70-- -- 0,620,760,670,6712 29-7
19-03-27 70,000,200,31-- -- ----0,200,201 24-7
18-06-27 16,00--23,87-- -- --------0 --
18-06-27 18,00--21,98-- -- 21,9522,60----0 --
18-06-27 20,00--20,12-- -- 20,1020,75----0 --
18-06-27 22,00--18,29-- -- --------0 --
18-06-27 24,00--16,51-- -- --------0 --
18-06-27 25,0013,3015,65-- -- 15,7516,1513,3013,301 22-7
18-06-27 26,0013,5514,79-- -- 14,8515,3013,5513,5510 22-6
18-06-27 27,00--13,98-- -- --------0 --
18-06-27 28,0012,8013,17-- -- ----12,8012,801 12-5
18-06-27 29,0010,0012,38-- -- 12,4512,8510,009,852 24-7
18-06-27 30,0010,5511,62-- -- ----10,5510,5525 28-7
18-06-27 32,0010,3510,16+0,19 +1,9% ----10,3510,202 16:36
18-06-27 34,007,408,84-- -- ----7,407,202 22-7
18-06-27 35,007,208,22-- -- ----7,207,201 27-7
18-06-27 36,005,807,62-- -- ----5,805,703 24-7
18-06-27 38,006,526,54-- -- 6,556,856,676,524 29-7
18-06-27 40,005,705,59+0,11 +2,0% ----5,705,701 16:39
18-06-27 42,004,144,72-- -- ----4,144,1480 1-7
18-06-27 44,004,124,03-- -- ----4,124,121 29-7
18-06-27 45,003,793,69-- -- 3,713,923,803,753 29-7
18-06-27 46,003,823,37-- -- 3,423,60----2 20-7
18-06-27 48,002,402,92-- -- 2,873,052,402,404 27-7
18-06-27 50,002,402,46-0,06 -2,4% 2,472,642,402,405 14:27
18-06-27 55,001,171,67-- -- ----1,181,1732 24-7
18-06-27 60,001,151,14+0,01 +0,9% --8,001,151,152 10:25
18-06-27 70,000,460,54-- -- ----0,460,462 23-7
18-06-273.86480,000,420,28-- -- 0,220,340,420,424 16-7
18-06-27 90,000,300,15-- -- 0,080,210,300,301 31-3
18-06-27 100,000,390,09-- -- ----0,390,3940 12-3
18-06-27 120,000,070,01-- -- ----0,070,072 31-3
17-12-27 15,0024,4525,07-- -- ----24,4524,4513 19-6
17-12-27 18,3541,3522,03+19,32 +87,7% ----41,3541,352 16-10
17-12-27 22,9418,1018,07-- -- ----18,1018,101 29-7
17-12-27 24,0015,0017,22-- -- ----15,0015,001 22-7
17-12-27 25,0014,6516,41-- -- ----14,6514,651 26-6
17-12-27 26,0013,8015,64-- -- ----13,8013,804 3-7
17-12-27 27,5312,4014,48-- -- ----12,4012,401 22-7
17-12-27 30,0011,5012,73-- -- ----11,5011,5010 27-7
17-12-27 32,1212,7011,33-- -- ----12,7012,702 15-7
17-12-27 36,708,758,67+0,08 +0,9% 8,659,108,758,755 16:11
17-12-27 40,007,007,11-- -- ----7,007,006 29-7
17-12-27 45,884,434,93-- -- 4,865,25----20 29-7
17-12-27 50,003,833,81-- -- ----3,833,831 29-7
17-12-27 55,002,922,87-- -- 2,823,042,922,922 29-7
17-12-27 60,002,142,13-- -- ----2,182,142 29-7
17-12-27 70,001,111,22-- -- ----1,111,112 28-7
17-12-27 80,000,600,73-- -- ----0,600,601 22-7
17-12-27 90,000,580,43-- -- ----0,580,584 15-7
17-12-27 100,000,260,26-- -- 0,200,360,260,262 22-7
17-12-27 120,000,130,11-- -- 0,030,160,130,131 23-6
16-06-28 20,00--20,99-- -- 20,4522,40----0 --
16-06-28 24,00--17,93-- -- --------0 --
16-06-28 26,00--16,42-- -- --------0 --
16-06-28 28,00--15,03-- -- --------0 --
16-06-28 30,00--13,71-- -- 13,0515,00----0 --
16-06-28 35,0011,2510,84-- -- --22,0011,2511,251 7-7
16-06-28 40,006,908,48-- -- ----6,906,901 23-7
16-06-28445,005,256,57+0,19 +2,9% ----5,255,251 23-7
16-06-28 50,005,805,16-- -- 4,615,905,805,801 8-7
16-06-28 55,00--4,05-- -- 3,584,73----0 --
16-06-28 60,003,153,22-- -- ----3,153,152 13-7
16-06-28 80,001,221,37-- -- ----1,221,2210 28-7
15-12-28 15,0025,0525,64-- -- 24,9027,0525,0525,0510 19-6
15-12-28 20,0019,9021,54-- -- 20,8523,0019,9019,9010 27-7
15-12-28 24,0018,7518,52-- -- 17,9520,0018,7518,759 17-6
15-12-28 25,0015,5517,83-- -- ----15,5515,551 23-7
15-12-28 26,0027,0017,15-- -- ----27,0027,001 30-1
15-12-283428,0022,1015,83+0,32 +2,0% 15,2017,2022,1022,1010 4-2
15-12-28 30,0012,8014,59-- -- 13,9016,0012,8012,801 23-7
15-12-28 35,0010,9511,83-- -- 11,1513,1010,9510,802 28-7
15-12-28 40,009,409,57-0,17 -1,8% 8,9010,559,809,402 13:29
15-12-28 45,006,207,76-- -- ----6,206,2010 24-7
15-12-28 50,006,306,35-0,05 -0,8% ----6,306,306 11:05
15-12-2813255,005,105,10-- -- 4,516,055,105,101 29-7
15-12-28 60,003,904,21-- -- 3,664,993,903,902 28-7
15-12-28 70,002,422,93-- -- 2,393,582,422,422 23-7
15-12-28 80,002,412,12-- -- ----2,412,4110 15-7
15-12-2878390,002,251,53+0,03 +2,0% ----2,252,251 2-6
15-12-28171100,001,701,12+0,04 +3,6% ----1,701,701 2-6
15-12-28 120,000,620,64-- -- 0,401,060,620,606 22-7
15-12-28 150,000,470,27-- -- ----0,480,472 10-7
21-12-29 15,00--26,18-- -- --------0 --
21-12-29 20,0029,7522,44-- -- 21,5524,4029,7529,752 10-3
21-12-29 24,00--19,81-- -- 18,8521,70----0 --
21-12-29 25,0017,5019,15-- -- ----17,5017,501 3-7
21-12-29 26,00--18,52-- -- --------0 --
21-12-29128,0041,1517,34+0,35 +2,0% ----41,1541,151 13-11
21-12-29 30,0017,4016,18-- -- 15,3518,1517,4017,4011 9-7
21-12-29 35,0016,3013,67-- -- ----16,3016,301 15-7
21-12-2952940,0011,2511,57-- -- 10,6013,3011,2511,052 28-7
21-12-29 45,009,159,81-- -- ----9,159,152 27-7
21-12-2915150,008,158,32+0,18 +2,2% ----8,158,1515 28-7
21-12-29 55,006,957,20-- -- ----6,956,6574 24-6
21-12-29 60,005,506,20-- -- ----5,505,502 28-7
21-12-29 70,004,284,67-- -- ----4,294,2814 28-7
21-12-29 80,003,353,57-- -- ----3,383,3514 21-7
21-12-29 90,003,802,81-- -- 2,083,643,803,802 2-6
21-12-29 100,002,302,19-- -- 1,503,032,302,301 20-7
21-12-2925120,001,511,36-- -- 0,812,081,511,513 12-5
21-12-29 150,000,880,68-- -- ----0,880,884 22-7
20-12-30 15,0024,7526,58-- -- ----25,0024,7516 22-7
20-12-306320,0023,5023,26+0,41 +1,8% 22,2025,6523,5023,502 10:29
20-12-30 24,00--20,91-- -- --------0 --
20-12-303525,0021,2520,33+0,39 +1,9% ----21,2521,253 15-7
20-12-30 26,0020,7519,79-- -- 18,6521,9520,7520,751 22-5
20-12-30 28,0019,3518,73-- -- ----19,3519,351 10-7
20-12-30 30,0016,0017,66-- -- ----16,0016,001 24-7
20-12-30 35,0015,9015,35-- -- 14,1017,6515,9015,25311 7-7
20-12-3034840,0012,9513,40+0,21 +1,6% 12,1015,5012,9512,953 29-7
20-12-30 45,0010,2011,72-- -- ----10,2010,201 22-7
20-12-3020650,009,0810,37+0,17 +1,6% --11,509,089,081 23-7
20-12-30 55,009,009,17-- -- 7,6510,909,009,001 29-7
20-12-30 60,008,308,13-- -- 6,609,858,308,306 20-7
20-12-30 70,006,006,45-- -- 4,10--6,006,001 22-7
20-12-30 80,004,755,15-- -- 4,20--5,004,6019 22-7
20-12-30 90,003,804,22-- -- 3,305,253,803,804 22-6
20-12-30 100,004,003,48-- -- ----4,004,001 17-6
20-12-30 120,002,502,49-- -- ----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?