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* 36,21536,97-0,76 -2,0% 37,0136,101.539.32217:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-11-2026)
Totaal volume 1.451 (917 Calls, 534 Puts)
Totaal open interest bij opening 36.438 (27.129 Calls, 9.309 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5319,50-- -- --------0 17-9
20-11-26 20,00--17,51-- -- --------0 --
20-11-26 22,00--15,51-- -- --------0 23-10
20-11-26 24,00--13,51-- -- --------0 --
20-11-26 25,00--12,51-- -- --------0 --
20-11-26 26,009,7511,51-- -- ----9,759,751 4-11
20-11-26 27,00--10,51-- -- --------0 --
20-11-26 28,00--9,52-- -- --------0 --
20-11-26 28,50--9,02-- -- --------0 --
20-11-26 29,006,368,53-- -- ----6,366,361 3-11
20-11-26 29,50--8,03-- -- --------0 2-11
20-11-26 30,007,677,54-- -- --------1 10-11
20-11-26 31,006,286,56-- -- ----6,286,284 6-11
20-11-2616132,005,285,58-0,52 -9,3% ----5,285,284 6-11
20-11-26 33,006,054,62-- -- ----6,205,90136 5-11
20-11-26 33,50------ -- ---------- --
20-11-26 34,003,213,67-0,46 -12,5% ----3,253,215 11-11
20-11-26 34,50--3,21-- -- --------0 --
20-11-265.36735,002,302,79-0,49 -17,6% ----2,602,3013 11-11
20-11-26 35,50--2,37-- -- --------2 11-11
20-11-26 36,001,551,99-0,44 -22,1% --3,851,801,554 11-11
20-11-26 36,501,201,64-0,44 -26,8% ----1,281,2022 11-11
20-11-26 37,001,041,32-0,28 -21,2% --1,201,080,9331 11-11
20-11-26 37,500,771,04-0,27 -26,0% ----0,900,7545 11-11
20-11-264.52438,000,580,81-0,24 -29,6% ----0,700,5639 11-11
20-11-263838,500,450,63-0,20 -31,7% ----0,450,458 11-11
20-11-26 39,000,330,48-0,15 -31,3% ----0,350,3316 11-11
20-11-26 39,500,230,36-0,13 -36,1% ----0,230,232 11-11
20-11-26 40,000,170,26-0,09 -34,6% 0,100,450,170,174 11-11
20-11-26 40,500,110,20-0,09 -45,0% ----0,110,118 11-11
20-11-26 41,000,220,15+0,07 +46,7% ----0,220,226 11-11
20-11-26 42,000,070,08-0,01 -12,5% --0,340,070,077 11-11
20-11-26 43,000,160,04-- -- --0,160,160,1652 5-11
20-11-2611444,000,090,02-- -- ----0,090,0915 5-11
20-11-264646,000,050,01-- -- ----0,050,058 19-10
20-11-26248,000,430,01-- -- --0,11----0 23-9
20-11-26 50,00--0,01-- -- --0,04----0 --
20-11-26252,000,010,010,00 0,0% ----0,010,011 21-10
18-12-26 16,0023,3021,54-- -- --------0 14-5
18-12-26 18,3521,0519,20-- -- --------0 7-7
18-12-26 20,0014,1517,55-- -- ----14,1514,151 23-10
18-12-26 22,0031,5015,56-- -- --------0 13-8
18-12-26 22,9420,2014,62-- -- --------0 17-2
18-12-26 24,0018,2513,57-- -- --------0 5-8
18-12-26 25,0013,5012,58-- -- --------0 12-8
18-12-26 26,0011,4111,60-- -- ----11,48--26 6-11
18-12-26 27,0010,6510,62-- -- --------0 23-7
18-12-26 27,539,7510,10-- -- ----9,759,753 6-11
18-12-26 28,009,919,65-- -- ----9,919,911 10-11
18-12-26 28,50--9,17-- -- --------0 --
18-12-26 29,00--8,69-- -- --------0 --
18-12-26 29,50--8,22-- -- --------0 --
18-12-26 30,008,007,74-- -- ----8,008,002 10-11
18-12-26 31,005,106,80-- -- ----5,105,105 5-10
18-12-26 32,125,405,77-0,37 -6,4% ----5,405,401 11-11
18-12-26 33,006,105,01-- -- ----6,106,101 5-11
18-12-26 34,004,414,18-- -- ----4,414,4113 10-11
18-12-26 35,003,013,43-0,42 -12,2% ----3,013,0112 11-11
18-12-26 36,002,552,74-- -- 1,10--3,002,5519 6-11
18-12-262.33336,701,972,31-0,34 -14,7% ----1,981,9713 11-11
18-12-26 38,001,341,66-0,32 -19,3% --1,551,351,349 11-11
18-12-26 39,001,041,26-0,22 -17,5% ----1,041,0410 11-11
18-12-26 40,000,820,95-0,13 -13,7% 0,10--0,820,82104 11-11
18-12-26 41,000,570,70-0,13 -18,6% ----0,590,5751 11-11
18-12-26 42,000,620,50+0,12 +24,0% 0,050,750,620,6210 11-11
18-12-26 43,000,390,37+0,02 +5,4% --0,890,390,393 11-11
18-12-26 44,000,240,26-0,02 -7,7% ----0,240,243 11-11
18-12-26 45,880,240,13-- -- --------1 9-11
18-12-26 48,000,100,05-- -- ----0,100,1010 6-11
18-12-26 50,000,060,02-- -- --0,110,060,064 9-11
18-12-26 52,000,050,01-- -- ----0,050,0577 5-11
18-12-2682654,000,050,01-- -- ----0,050,052 14-10
18-12-261.16255,000,020,02-- -- ----0,020,022 4-11
18-12-2635256,000,080,02-- -- --0,070,080,0814 23-9
18-12-265658,000,010,01-- -- ----0,010,013 16-10
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645265,000,030,01+0,02 +200,0% ----0,030,031 11-11
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635380,000,010,010,00 0,0% ----0,010,013 6-11
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
15-01-27 16,00--21,58-- -- --------0 29-10
15-01-27 18,00--19,59-- -- --------0 --
15-01-27 20,00--17,60-- -- --------0 --
15-01-27 22,00--15,62-- -- --------0 --
15-01-27 24,00--13,65-- -- --------0 --
15-01-27 25,00--12,68-- -- --------0 --
15-01-27 26,00--11,71-- -- --------0 --
15-01-27 27,00--10,75-- -- --------0 --
15-01-27 28,009,429,81-- -- ----9,429,424 6-11
15-01-27 28,50--9,33-- -- --------0 --
15-01-27 29,006,638,85-- -- ----6,636,631 3-11
15-01-27 29,50--8,38-- -- --------0 --
15-01-27 30,007,567,93-- -- ----7,567,564 6-11
15-01-27 31,004,507,02-- -- ----4,504,50100 2-11
15-01-27 32,005,706,14-0,44 -7,2% ----5,705,701 11-11
15-01-27 33,005,005,32-0,32 -6,0% ----5,005,003 11-11
15-01-27 34,004,204,55-0,35 -7,7% ----4,204,107 11-11
15-01-27 35,003,453,83-0,38 -9,9% ----3,653,45102 11-11
15-01-27 36,003,403,18-- -- ----3,403,403 10-11
15-01-27 37,003,152,61-- -- ----3,543,1522 5-11
15-01-27 38,001,852,12-0,27 -12,7% --7,001,851,851 11-11
15-01-27 39,001,501,69-0,19 -11,2% ----1,501,477 11-11
15-01-2717440,001,161,33-0,19 -14,3% 0,22--1,221,168 11-11
15-01-272841,001,311,07-0,17 -15,9% ----1,501,2820 5-11
15-01-27 42,000,930,85-- -- ----1,040,9191 6-11
15-01-27 43,00--0,66-- -- --------1 10-11
15-01-27 44,000,460,52-0,06 -11,5% ----0,460,461 11-11
15-01-272846,000,340,33-0,06 -18,2% ----0,400,343 10-11
15-01-27 48,00--0,20-- -- --------0 --
15-01-27 50,00--0,13-- -- --------0 --
15-01-27 52,00--0,08-- -- --------0 --
19-03-27 14,00--23,65-- -- --------0 --
19-03-27216,0022,1521,69-0,50 -2,3% ----22,1522,151 13-8
19-03-27 18,00--19,73-- -- --------0 --
19-03-27 20,0018,7517,78-- -- --------15 9-11
19-03-27 22,00--15,84-- -- --------0 --
19-03-27 24,0018,9013,92-- -- --------0 7-8
19-03-27 26,0012,6012,03-- -- --------0 22-9
19-03-27 27,008,0011,11-- -- ----8,008,001 30-10
19-03-27 28,007,3010,20-- -- ----7,307,303 21-10
19-03-27 29,007,909,31-- -- ----7,907,902 12-10
19-03-27 30,009,358,46-- -- ----9,709,353 5-11
19-03-27 32,004,656,85-- -- --------1 5-11
19-03-27 34,005,035,39-- -- ----5,034,0159 4-11
19-03-27 36,003,754,13-0,38 -9,2% ----3,993,7525 11-11
19-03-27 38,002,803,09-0,29 -9,4% --6,002,802,804 11-11
19-03-27 40,002,442,28-- -- 1,103,002,442,406 10-11
19-03-27 42,001,481,67-0,19 -11,4% 0,43--1,521,485 11-11
19-03-27 44,001,121,22-0,10 -8,2% ----1,121,123 11-11
19-03-27 46,000,800,88-0,08 -9,1% ----0,800,78111 11-11
19-03-27 48,000,890,65-- -- --1,530,890,8947 5-11
19-03-27 50,000,550,48-- -- --1,620,550,55100 10-11
19-03-27 52,000,260,36-- -- ----0,260,2610 4-11
19-03-27 55,000,420,23-- -- --------2 4-11
19-03-27 60,000,090,10-0,01 -10,0% --0,570,090,093 11-11
19-03-27 70,000,060,01-- -- ----0,080,0550 6-11
18-06-27 14,00--23,77-- -- --------0 --
18-06-27 16,00--21,83-- -- --------0 --
18-06-27 18,0016,2019,91-- -- ----16,2016,201 29-10
18-06-27 20,00--18,02-- -- --------0 --
18-06-27 22,00--16,15-- -- --------0 --
18-06-27 24,0011,9014,30-- -- ----11,9011,902 3-11
18-06-27 25,0013,3013,41-- -- --------0 22-7
18-06-27 26,009,7012,51-- -- --------2 5-11
18-06-27 27,008,7011,63-- -- ----8,708,454 29-10
18-06-27 28,0010,6510,79-- -- ----10,6510,651 6-11
18-06-27 29,008,759,96-- -- ----8,758,751 14-10
18-06-27 30,008,909,17-0,27 -2,9% ----8,908,901 11-11
18-06-27 32,007,507,69-- -- ----7,507,501 6-11
18-06-2728434,006,056,35-0,40 -6,3% ----6,106,052 11-11
18-06-27 35,006,055,72-- -- ----6,056,002 10-11
18-06-27 36,004,885,15-0,27 -5,2% ----4,884,881 11-11
18-06-27 38,004,364,14-- -- ----4,364,3515 10-11
18-06-27 40,003,103,32-0,22 -6,6% --4,003,103,103 11-11
18-06-27 42,002,662,64-- -- ----2,662,661 10-11
18-06-27 44,002,232,09-- -- ----2,232,23100 10-11
18-06-27 45,002,001,86-- -- 1,00--2,002,00100 10-11
18-06-27 46,001,701,66-- -- ----1,701,701 9-11
18-06-27 48,001,391,32-- -- ----1,401,3917 10-11
18-06-27 50,001,141,06-- -- 0,55--1,141,084 9-11
18-06-27 55,000,760,60-- -- --0,900,760,766 5-11
18-06-27 60,000,420,36-- -- --5,800,420,422 5-11
18-06-274.89670,000,070,15-0,02 -13,3% ----0,080,0724 26-10
18-06-27 80,000,030,07-- -- --1,650,030,032 2-11
18-06-27 90,000,020,04-- -- --0,100,020,022 9-11
18-06-27 100,000,390,02-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--23,90-- -- --------0 --
17-09-27 16,00--22,00-- -- --------0 --
17-09-27 18,00--20,13-- -- --------0 --
17-09-27 20,0019,5018,31-- -- ----19,5019,502 5-11
17-09-27 22,00--16,47-- -- --------0 --
17-09-27 24,00--14,71-0,49 -3,3% --------0 --
17-09-27 26,00--13,01-- -- --------0 --
17-09-27 27,00--12,19-- -- --------0 --
17-09-27 28,009,4511,39-- -- ----9,459,452 5-10
17-09-27 29,008,7010,62-- -- ----8,708,701 5-10
17-09-27 30,007,459,86-- -- ----7,457,451 3-11
17-09-27 32,008,008,46-- -- ----8,008,002 4-11
17-09-27 34,004,827,19-- -- --------1 28-10
17-09-27 36,006,806,04+0,76 +12,6% ----6,956,802 11-11
17-09-27 38,004,905,06-- -- --------3 10-11
17-09-27 40,004,004,24-0,24 -5,7% ----4,004,001 11-11
17-09-27 42,003,403,52-- -- ----3,403,401 9-11
17-09-27 44,002,942,91-- -- ----2,942,941 9-11
17-09-27 46,002,322,43-0,11 -4,5% ----2,322,3218 11-11
17-09-27 48,00--2,02-- -- --------0 --
17-09-27 50,001,611,69-0,08 -4,7% ----1,651,6115 11-11
17-09-27 55,001,011,08-0,07 -6,5% ----1,011,011 11-11
17-09-27 60,000,700,71-- -- ----0,700,701 6-11
17-12-27 15,0022,5023,05-- -- --------0 23-9
17-12-27 18,3541,3519,94-- -- --------0 16-10
17-12-27 22,9418,1015,88-- -- --------0 29-7
17-12-27 24,0013,8514,99-- -- --------0 9-9
17-12-275625,0011,3514,18-0,48 -3,4% ----11,3511,355 2-11
17-12-27 26,0016,7513,38-- -- --------0 6-8
17-12-27 27,5310,1512,20-- -- ----10,159,6512 3-11
17-12-27 30,0010,3510,42-- -- ----10,5010,356 9-11
17-12-27 32,129,509,03-- -- ----10,159,502 5-11
17-12-27 36,707,006,43-- -- ----7,307,0029 5-11
17-12-2764240,005,104,98-0,28 -5,6% ----5,105,102 10-11
17-12-27 45,883,573,17-- -- --5,203,573,553 5-11
17-12-27 50,002,142,31-0,17 -7,4% ----2,142,143 11-11
17-12-2777655,001,621,60-0,13 -8,1% ----1,621,6225 9-11
17-12-27 60,000,771,14-- -- --------3 5-11
17-12-27 70,000,560,57-- -- ----0,560,561 9-11
17-12-27 80,000,470,30-- -- ----0,470,474 2-9
17-12-27 90,000,100,16-- -- ----0,100,101 28-10
17-12-27 100,000,260,10-- -- ----0,260,262 22-7
17-12-27 120,000,020,03-- -- ----0,020,025 15-10
16-06-28 20,00--18,94-- -- --------0 --
16-06-28 24,00--15,71-- -- --------1 5-10
16-06-28 26,0013,3014,21-- -- ----13,3013,301 4-11
16-06-28128,0011,8012,79-0,43 -3,4% ----11,8011,801 29-9
16-06-28 30,0011,2011,44-0,24 -2,1% ----11,2011,201 11-11
16-06-28 35,008,508,57-- -- ----8,608,5022 6-11
16-06-28 40,006,206,29-- -- ----6,206,202 6-11
16-06-28 45,004,564,61-- -- ----4,564,561 6-11
16-06-28 50,003,613,39-- -- ----3,823,6146 5-11
16-06-28 55,002,612,53-- -- ----2,612,611 10-11
16-06-28 60,001,871,92-- -- ----1,871,871 6-11
16-06-28 80,000,550,69-- -- ----0,550,5530 4-11
15-12-28 15,0020,7523,57-- -- ----20,7520,752 28-10
15-12-28 20,0015,8019,39-- -- ----15,8015,805 22-10
15-12-28 24,0018,7516,42-- -- --------0 17-6
15-12-28 25,0012,4015,64-- -- ----12,4012,401 22-10
15-12-28 26,0013,1514,94-- -- ----13,1513,151 20-10
15-12-28 28,0022,1013,61-- -- --------0 4-2
15-12-2810330,0012,4012,36-0,39 -3,2% ----12,5512,4014 9-11
15-12-2854035,0010,859,63-0,40 -4,2% 4,80--10,8510,851 5-11
15-12-28 40,007,507,44+0,06 +0,8% ----7,657,251 11-11
15-12-28 45,006,355,78-- -- ----6,356,204 5-11
15-12-28 50,004,354,49-0,14 -3,1% ----4,354,3344 11-11
15-12-28 55,003,423,54-0,12 -3,4% ----3,433,40102 11-11
15-12-28 60,002,852,81-- -- ----2,852,851 10-11
15-12-28 70,001,811,82-- -- 1,25--2,001,8129 5-11
15-12-28 80,001,201,22-- -- ----1,201,2030 9-11
15-12-28 90,001,500,82-- -- --------0 12-8
15-12-28 100,000,900,55-- -- ----0,900,904 3-9
15-12-28 120,000,380,26-- -- ----0,380,3825 5-11
15-12-28134150,000,410,09-0,01 -11,1% --------0 3-8
21-12-29 15,0023,4024,17-- -- --------0 8-9
21-12-29 20,0020,7020,38-- -- ----20,7520,506 9-11
21-12-29 24,0015,4917,65-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3017,01-- -- ----15,3015,30100 20-10
21-12-29 26,00--16,38-- -- --------0 --
21-12-29 28,0041,1515,19+25,96 +170,9% --------0 13-11
21-12-2910930,0012,2514,07-0,34 -2,4% --------17 4-11
21-12-2931235,0012,5511,57-0,34 -2,9% --14,85----1 11-11
21-12-29 40,009,909,54-- -- --20,0010,259,905 5-11
21-12-29 45,0011,207,91-- -- ----11,2011,202 3-8
21-12-29 50,006,456,55-0,10 -1,5% ----6,456,452 11-11
21-12-29 55,004,305,50-- -- ----4,304,305 22-10
21-12-29 60,004,754,62+0,13 +2,8% ----4,754,751 11-11
21-12-29 70,002,853,35-- -- ----2,852,753 2-11
21-12-29 80,002,822,50-- -- ----2,822,8225 5-11
21-12-29 90,001,921,91-- -- --------0 24-9
21-12-29 100,001,701,48-- -- --4,44----0 8-9
21-12-29 120,000,940,94-- -- --4,500,940,941 5-11
21-12-29 150,000,750,50-- -- --------0 13-8
20-12-30 15,0024,8024,800,00 0,0% ----24,8024,806 11-11
20-12-30 20,0018,0221,31-- -- ----18,0218,022 22-10
20-12-30524,0020,0018,81-0,39 -2,1% ----20,0020,001 5-11
20-12-30 25,0017,2018,23-- -- ----17,2017,201 17-9
20-12-30 26,0020,7517,66-- -- --------0 22-5
20-12-30 28,0014,3516,57-- -- ----14,3514,352 29-10
20-12-30 30,0015,5015,54-- -- ----15,5015,501 5-11
20-12-30 35,0013,0513,22-0,17 -1,3% ----13,0513,051 11-11
20-12-30 40,0011,1511,25-- -- 10,90--11,1511,155 10-11
20-12-3041445,0010,259,65-0,18 -1,9% ----10,2510,251 5-11
20-12-30 50,008,158,41-0,26 -3,1% 5,6515,408,158,151 11-11
20-12-30 55,006,007,30-- -- 5,1513,256,006,001 28-10
20-12-30 60,005,306,37-- -- 4,50--5,305,301 28-10
20-12-30 70,004,934,90-- -- ----5,004,90250 10-11
20-12-30 80,004,203,85-- -- 2,6010,10----7 17-9
20-12-30 90,003,803,10-- -- 2,009,703,803,804 22-6
20-12-30 100,002,002,54-- -- --2,952,002,001 22-10
20-12-30 120,001,401,74-- -- ----1,401,405 2-11
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?