Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 34,4334,265+0,17 +0,5% 34,6634,31147.41309:19

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-10-2026)
Totaal volume 2.348 (1.428 Calls, 920 Puts)
Totaal open interest bij opening 38.047 (21.273 Calls, 16.774 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 18,0017,5316,02-- -- --------0 17-9
20-11-26 20,00--14,02-- -- --------0 --
20-11-26 22,00--12,03+0,25 +2,1% --------0 23-10
20-11-26 24,00--10,03-- -- --------0 --
20-11-26 25,00--9,03-- -- --------0 --
20-11-26 26,008,608,03-- -- ----8,608,601 21-10
20-11-26 27,00--7,04-- -- --------0 --
20-11-26 28,00--6,06-- -- --------0 --
20-11-26 28,50--5,58-- -- --------0 --
20-11-26 29,004,845,10-0,26 -5,1% ----4,844,841 27-10
20-11-26 29,50--4,63-- -- --------1 26-10
20-11-26 30,004,604,17-- -- --------1 23-10
20-11-26 31,003,003,29-0,29 -8,8% ----3,003,0010 11:02
20-11-26 32,002,252,51-0,26 -10,4% --4,502,252,2512 12:43
20-11-26 33,002,021,81+0,21 +11,6% ----2,021,5630 16:15
20-11-26 34,001,371,25+0,12 +9,6% ----1,411,06125 16:56
20-11-26 35,000,900,82+0,08 +9,8% --1,800,950,70297 17:02
20-11-26 36,000,600,54+0,06 +11,1% ----0,600,46160 16:36
20-11-26 37,000,380,35+0,03 +8,6% --0,500,400,2956 17:03
20-11-26 38,000,240,23+0,01 +4,3% 0,150,630,250,1821 15:50
20-11-26 39,000,160,14+0,02 +14,3% --0,600,160,1616 15:49
20-11-2648940,000,090,100,00 0,0% --0,500,090,0911 16:05
20-11-2634341,000,100,06-0,01 -16,7% ----0,100,101 26-10
20-11-26 42,000,100,03-- -- ----0,100,101 23-10
20-11-26 43,000,100,02-- -- ----0,100,105 20-10
20-11-26 44,000,030,01+0,02 +200,0% ----0,030,032 15:40
20-11-264646,000,050,01-- -- --0,040,050,058 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 16,0023,3018,02-- -- --------0 14-5
18-12-26 18,3521,0515,67-- -- --------0 7-7
18-12-26 20,0014,1514,02-- -- ----14,1514,151 23-10
18-12-26 22,0031,5012,03-- -- --------0 13-8
18-12-26 22,9420,2011,09-- -- --------0 17-2
18-12-26 24,0018,2510,04-- -- --------0 5-8
18-12-26 25,0013,509,06-- -- --------0 12-8
18-12-26 26,0011,458,09-- -- --------0 18-8
18-12-26 27,0010,657,13-- -- --------0 23-7
18-12-2611727,539,186,63+0,24 +3,6% --------0 8-9
18-12-26 28,0010,536,20-- -- ----10,5310,533 21-8
18-12-26 28,50--5,75-- -- --------0 --
18-12-26 29,00--5,32+0,22 +4,1% --------0 --
18-12-26 29,50--4,90-- -- --------0 --
18-12-2616330,004,504,48+0,20 +4,5% ----4,554,502 15:06
18-12-26 31,005,103,72-- -- ----5,105,105 5-10
18-12-2621432,122,842,92+0,17 +5,8% --------3 23-10
18-12-26 33,002,392,38+0,01 +0,4% ----2,392,391 12:33
18-12-26 34,001,911,85+0,06 +3,2% ----1,911,6726 15:17
18-12-26 35,001,551,42+0,13 +9,2% ----1,551,5011 15:37
18-12-26 36,001,121,06+0,06 +5,7% --1,801,120,97143 17:10
18-12-26 36,700,930,85+0,08 +9,4% ----0,930,933 16:58
18-12-26 38,000,590,57-- -- ----0,670,5959 26-10
18-12-26 39,000,450,42+0,03 +7,1% --------1 27-10
18-12-26 40,000,330,31+0,02 +6,5% 0,10--0,340,2824 16:55
18-12-26 41,000,240,22+0,02 +9,1% ----0,240,247 11:46
18-12-26 42,000,170,170,00 0,0% ----0,170,175 27-10
18-12-26 43,000,150,13+0,02 +15,4% ----0,150,157 15:36
18-12-261.87944,000,130,10-0,01 -10,0% ----0,130,131 26-10
18-12-26 45,880,060,06-- -- ----0,060,0627 26-10
18-12-2664048,000,160,030,00 0,0% ----0,160,167 12-10
18-12-26 50,000,040,02-- -- ----0,050,04154 22-10
18-12-26 52,000,020,01+0,01 +100,0% ----0,020,027 15:52
18-12-26 54,000,050,01-- -- ----0,050,052 14-10
18-12-261.16455,000,060,01-- -- ----0,060,04250 12-10
18-12-2635256,000,080,01-- -- ----0,080,0814 23-9
18-12-265658,000,010,01-- -- --0,030,010,013 16-10
18-12-2670460,000,020,01-- -- ----0,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635680,000,010,01-- -- ----0,010,011 19-10
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--18,02-- -- --------4 26-10
15-01-27 18,00--16,02+0,26 +1,6% --------0 --
15-01-27 20,00--14,02-- -- --------0 --
15-01-27 22,00--12,05-- -- --------0 --
15-01-27 24,00--10,09-- -- --------0 --
15-01-27 25,00--9,12-- -- --------0 --
15-01-27 26,00--8,19-- -- --------0 --
15-01-27 27,00--7,28-- -- --------0 --
15-01-27 28,00--6,40-- -- --------0 --
15-01-27 28,50--5,98-- -- --------0 --
15-01-27 29,00--5,57-- -- --------0 --
15-01-27 29,50--5,17-- -- --------0 --
15-01-27 30,004,644,78-- -- ----4,644,643 22-10
15-01-27 31,003,754,04-- -- ----3,753,75100 26-10
15-01-27 32,003,153,37-0,22 -6,5% ----3,153,1510 27-10
15-01-27 33,00--2,78-- -- --------0 --
15-01-27 34,002,402,24-- -- ----2,402,403 23-10
15-01-27 35,001,701,78-- -- ----1,801,703 26-10
15-01-275536,001,421,43+0,06 +4,2% --------1 12:09
15-01-27 37,001,161,13+0,03 +2,7% ----1,161,167 16:09
15-01-27 38,000,900,89+0,01 +1,1% ----0,900,847 12:35
15-01-27 39,000,650,70-- -- ----0,650,6525 26-10
15-01-27 40,000,500,55-0,05 -9,1% 0,22--0,500,505 27-10
15-01-27 41,000,570,44-- -- --------1 26-10
15-01-27 42,000,460,35-- -- ----0,460,461 21-10
15-01-27 44,000,310,22-- -- ----0,310,3110 21-10
15-01-27 46,000,140,140,00 0,0% ----0,140,1420 16:38
15-01-27 48,00--0,10-- -- --------0 --
15-01-27 50,00--0,07-- -- --------0 --
19-03-27 14,00--20,02-- -- --------0 --
19-03-27216,0022,1518,02+0,26 +1,4% ----22,1522,151 13-8
19-03-27 18,00--16,03-- -- --------0 --
19-03-272120,0018,6514,12+0,25 +1,8% --------1 14-10
19-03-27 22,00--12,21-- -- --------0 --
19-03-27 24,0018,9010,36-- -- --------0 7-8
19-03-27 26,0012,608,60-- -- --------0 22-9
19-03-27 27,0012,107,76-- -- --------0 21-8
19-03-27 28,007,306,95-- -- ----7,307,303 21-10
19-03-27 29,007,906,18-- -- ----7,907,902 12-10
19-03-274030,005,205,45+0,19 +3,5% ----5,205,201 27-10
19-03-27 32,004,124,13-0,01 -0,2% ----4,123,9512 12:22
19-03-27 34,003,193,05+0,14 +4,6% ----3,262,85186 17:24
19-03-27 36,002,372,21+0,16 +7,2% ----2,372,12135 17:28
19-03-27 38,001,501,58-0,08 -5,1% --6,001,501,502 15:48
19-03-27 40,001,061,15-0,09 -7,8% --1,901,061,066 27-10
19-03-27 42,000,830,82+0,01 +1,2% ----0,830,831 12:07
19-03-27 44,000,610,58-- -- ----0,610,6120 26-10
19-03-27 46,000,420,420,00 0,0% --------2 11:25
19-03-27 48,000,310,31-- -- --1,530,310,311 26-10
19-03-27 50,000,260,24-- -- --1,620,260,2612 26-10
19-03-27 52,000,200,18-- -- ----0,200,2010 26-10
19-03-27 55,000,420,12-- -- --------0 22-9
19-03-271.20960,000,120,05+0,01 +20,0% --0,570,120,1211 14-10
19-03-27 70,000,050,01-- -- ----0,050,051 23-9
18-06-27 14,00--20,09-- -- --------0 --
18-06-27 16,00--18,17-- -- --------0 --
18-06-27 18,0016,5016,27-- -- ----16,5016,501 26-10
18-06-27 20,00--14,40+0,25 +1,7% --------0 --
18-06-27 22,00--12,59-- -- --------0 --
18-06-27 24,0014,3010,84-- -- ----14,3014,253 24-8
18-06-27 25,0013,3010,01-- -- --------0 22-7
18-06-27 26,008,859,21-- -- ----8,858,853 22-10
18-06-27 27,008,708,42-- -- ----8,708,701 23-10
18-06-27 28,007,807,69+0,11 +1,4% ----7,807,652 13:43
18-06-27 29,008,756,97-- -- ----8,758,751 14-10
18-06-27 30,006,706,30-- -- --------2 26-10
18-06-27 32,004,955,07-- -- ----4,954,8311 22-10
18-06-27 34,004,254,03-- -- ----4,394,2523 21-10
18-06-27 35,003,803,59-- -- ----3,803,802 23-10
18-06-27 36,003,003,15-0,15 -4,8% ----3,003,003 27-10
18-06-27 38,002,302,46-- -- ----2,302,301 22-10
18-06-27 40,002,001,94-- -- --4,002,002,001 26-10
18-06-27 42,001,491,52-- -- ----1,491,498 26-10
18-06-27 44,001,241,20+0,04 +3,3% --4,001,241,1311 17:02
18-06-27 45,001,101,05-- -- 1,051,181,101,101 23-10
18-06-27 46,001,500,94-- -- --------1 8-10
18-06-2715548,000,800,75+0,02 +2,7% --1,310,800,8010 16:52
18-06-27 50,000,600,62-0,02 -3,2% --1,600,600,605 27-10
18-06-274.45155,000,310,350,00 0,0% --1,960,310,311 13:57
18-06-27 60,000,300,21-- -- ----0,300,3011 19-10
18-06-27 70,000,070,09-- -- ----0,080,0724 26-10
18-06-27 80,000,030,02-- -- ----0,030,032 26-10
18-06-273.26990,000,020,01-- -- --0,060,020,022 19-10
18-06-27237100,000,390,02-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--20,18+0,31 +1,5% --------0 --
17-09-27 16,00--18,29-- -- --------0 --
17-09-27 18,00--16,52-- -- --------0 --
17-09-27220,00--14,71+0,26 +1,8% --------2 16-10
17-09-27 22,00--12,98-- -- --------0 --
17-09-27 24,00--11,33-- -- --------0 --
17-09-27 26,00--9,78-- -- --------0 --
17-09-27 27,00--9,05-- -- --------0 --
17-09-27 28,009,458,34-- -- ----9,459,452 5-10
17-09-27 29,008,707,66-- -- ----8,708,701 5-10
17-09-27630,008,807,02+0,17 +2,4% ----8,808,801 9-10
17-09-27 32,005,655,86-- -- ----5,655,652 22-10
17-09-27 34,004,824,89-0,07 -1,4% --------1 27-10
17-09-27 36,004,003,98-- -- ----4,004,001 22-10
17-09-27 38,003,383,25-- -- --------2 26-10
17-09-27 40,002,602,67-- -- ----2,602,601 22-10
17-09-27 42,002,202,18-- -- ----2,202,206 26-10
17-09-27 44,002,561,80-- -- ----2,562,5610 12-10
17-09-27 46,001,541,49+0,05 +3,4% ----1,541,543 15:38
17-09-27 50,001,521,01+0,51 +50,5% --------1 15:20
17-09-27 55,001,500,59-- -- ----1,501,501 22-9
17-09-27360,000,450,35+0,01 +2,9% ----0,450,452 13:07
17-12-27 15,0022,5019,38-- -- --------0 23-9
17-12-27 18,3541,3516,37-- -- --------0 16-10
17-12-27 22,9418,1012,49-- -- --------0 29-7
17-12-27 24,0013,8511,67-- -- --------0 9-9
17-12-27 25,0010,9510,91-- -- ----10,9510,955 26-10
17-12-27 26,0016,7510,19-- -- --------0 6-8
17-12-27 27,539,609,13-- -- ----9,709,607 21-10
17-12-27 30,007,567,59-- -- ----7,757,562 26-10
17-12-27 32,126,506,40+0,10 +1,6% ----6,506,203 17:12
17-12-27 36,704,554,35+0,20 +4,6% ----4,554,551 16:51
17-12-27 40,003,403,29-- -- ----3,503,305 23-10
17-12-27 45,882,162,03-- -- --5,20----20 22-10
17-12-2715250,001,481,46+0,05 +3,4% ----1,481,404 11:51
17-12-27 55,001,061,01-- -- ----1,061,067 23-10
17-12-27 60,000,770,70-- -- ----0,770,772 23-10
17-12-27 70,000,460,35-- -- --------1 23-10
17-12-27 80,000,470,18-- -- ----0,470,474 2-9
17-12-27 90,000,220,10-- -- --------0 8-9
17-12-27 100,000,260,05-- -- ----0,260,262 22-7
17-12-2730120,000,020,010,00 0,0% --0,080,020,025 15-10
16-06-28 20,00--15,47-- -- --------0 --
16-06-28 24,00--12,44-- -- --------1 5-10
16-06-28 26,0012,2511,08-- -- --------1 26-10
16-06-28 28,0011,809,81-- -- ----11,8011,801 29-9
16-06-28 30,008,208,64-- -- --------5 23-10
16-06-28 35,006,206,19+0,01 +0,2% ----6,206,205 12:06
16-06-28 40,004,274,42-0,15 -3,4% ----4,274,271 10:31
16-06-28 45,004,153,18-- -- ----4,154,151 29-9
16-06-28 50,002,942,31-- -- ----2,942,941 9-10
16-06-28 55,00--1,70-- -- --------0 --
16-06-28 60,001,301,28-- -- ----1,321,305 22-10
16-06-2813580,000,480,43+0,01 +2,3% ----0,480,485 23-10
15-12-28 15,0022,0019,89-- -- 19,9520,55----0 18-9
15-12-28 20,0015,8015,98-- -- ----15,8015,805 22-10
15-12-28 24,0018,7513,15-- -- --------0 17-6
15-12-28 25,0012,4012,48-- -- ----12,4012,401 22-10
15-12-28 26,0013,1511,87-- -- ----13,1513,151 20-10
15-12-28 28,0022,1010,64-- -- --------0 4-2
15-12-28 30,009,809,54-- -- ----9,809,802 23-10
15-12-28 35,008,327,19-- -- --------4 21-10
15-12-28 40,005,805,45-- -- --------2 26-10
15-12-28 45,004,304,17-- -- --------7 26-10
15-12-28 50,003,403,23-- -- ----3,403,392 23-10
15-12-28 55,003,152,52-- -- --------1 23-10
15-12-28 60,001,921,97-- -- ----1,921,924 22-10
15-12-28 70,001,461,29-- -- ----1,461,466 19-10
15-12-28 80,001,030,84-- -- --------1 26-10
15-12-28 90,001,500,56-- -- --------0 12-8
15-12-28 100,000,900,37-- -- ----0,900,904 3-9
15-12-28 120,000,200,16+0,04 +25,0% ----0,200,201 27-10
15-12-28 150,000,410,05-- -- --------0 3-8
21-12-29 15,0023,4020,66-- -- --------0 8-9
21-12-29 20,0018,6017,07-- -- ----18,6018,6010 20-10
21-12-29 24,0015,4914,54-- -- ----15,4915,4920 21-10
21-12-29 25,0015,3013,96-- -- ----15,3015,30100 20-10
21-12-29 26,00--13,40-- -- --------0 --
21-12-29 28,0041,1512,32+28,83 +234,0% --------0 13-11
21-12-29 30,0012,6511,35-- -- --------17 23-10
21-12-29 35,009,509,19-- -- --16,859,509,502 26-10
21-12-29 40,007,557,46-- -- --20,00----3 26-10
21-12-29 45,0011,206,07-- -- ----11,2011,202 3-8
21-12-29 50,005,155,03-- -- ----5,155,151 22-10
21-12-29 55,004,304,17-- -- ----4,304,305 22-10
21-12-29 60,004,703,49-- -- --------1 22-10
21-12-29 70,002,492,53-- -- ----2,492,491 22-10
21-12-29 80,002,641,89-- -- --------0 30-9
21-12-29 90,001,921,56-- -- --------0 24-9
21-12-29 100,001,701,27-- -- --------0 8-9
21-12-29 120,001,000,92-- -- --4,501,001,006 9-10
21-12-29 150,000,750,65-- -- --------0 13-8
20-12-30 15,0023,3021,36-- -- ----23,3023,30125 20-10
20-12-30 20,0018,0218,09-- -- ----18,0218,022 22-10
20-12-30 24,0019,9015,80-- -- --------0 26-8
20-12-30 25,0017,2015,27-- -- ----17,2017,201 17-9
20-12-30 26,0020,7514,76-- -- --------0 22-5
20-12-30 28,0016,3513,80-- -- ----16,3516,351 14-10
20-12-30 30,0014,9012,87-- -- ----14,9014,903 9-10
20-12-30 35,0011,5010,81-- -- ----11,5011,5018 21-10
20-12-30 40,009,509,16-- -- ----9,509,503 26-10
20-12-30 45,007,727,83-- -- ----7,727,723 22-10
20-12-30 50,007,706,70-- -- 5,6515,407,707,7050 16-10
20-12-301.05655,005,805,79+0,10 +1,7% 5,1513,255,805,801 14:50
20-12-30 60,004,875,09-- -- 4,505,304,874,873 22-10
20-12-30 70,005,003,90-- -- ----5,005,001 28-9
20-12-30 80,004,203,05-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,45-- -- 2,009,703,803,804 22-6
20-12-30 100,002,001,99-- -- ----2,002,001 22-10
20-12-301.336120,001,151,29+0,03 +2,3% ----1,151,156 26-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by