Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 38,62538,98-0,36 -0,9% 39,16538,333.261.83617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-5-2026)
Totaal volume 2.410 (1.082 Calls, 1.328 Puts)
Totaal open interest bij opening 113.629 (106.438 Calls, 7.191 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,01-- -- ----24,2524,251 5-3
19-06-26 20,0038,9019,01+19,89 +104,6% ----38,9038,9010 18-11
19-06-26 22,0023,7617,01-- -- ----23,79--75 4-2
19-06-26 24,0020,1015,02-- -- ----20,7520,1010 19-2
19-06-26 25,0018,1414,02-- -- ----18,1418,141 18-3
19-06-26 26,00--13,02-- -- --------0 --
19-06-26 27,00--12,02-- -- --------0 --
19-06-26 28,0010,9011,02-- -- ----10,9010,902 18-5
19-06-26 29,0011,3010,03-- -- ----11,3011,301 25-5
19-06-26 30,009,009,03-- -- ----9,009,002 22-5
19-06-26 32,00--7,07-- -- --------0 --
19-06-26 33,006,356,13-- -- ----6,356,351 13-5
19-06-26 34,005,055,20-- -- ----5,055,051 15-5
19-06-26 35,004,234,31-- -- ----4,234,2310 22-5
19-06-26 36,005,003,47-- -- ----5,004,802 25-5
19-06-2616037,002,302,70-0,33 -12,2% ----2,302,301 09:11
19-06-26 38,001,702,02-0,32 -15,8% --2,501,701,7011 09:03
19-06-26 39,001,421,43-0,01 -0,7% --1,501,421,1566 16:14
19-06-26 40,001,001,02-0,02 -2,0% ----1,000,78107 16:13
19-06-26 41,000,600,69-0,09 -13,0% --1,500,700,5032 17:10
19-06-26 42,000,400,46-0,06 -13,0% --0,600,400,359 16:37
19-06-26 43,000,260,30-0,04 -13,3% --0,720,260,2612 15:13
19-06-26 44,000,150,19-0,04 -21,1% 0,101,000,160,157 09:27
19-06-266.36445,000,120,12-0,04 -33,3% 0,03--0,120,122 09:01
19-06-26 46,000,080,080,00 0,0% ----0,080,0820 15:17
19-06-26 47,000,180,05-- -- ----0,180,154 25-5
19-06-26 48,000,120,03-- -- ----0,120,0835 25-5
19-06-26 49,000,080,02-- -- ----0,080,085 13-5
19-06-264.45950,000,050,01-- -- --4,000,060,0544 18-5
19-06-2649.23152,000,040,01-- -- ----0,050,0445 20-5
19-06-2624.96754,000,060,01-- -- ----0,060,061 21-5
19-06-266.68955,000,040,01-- -- ----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% ----0,010,0110 26-5
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--19,06-- -- --------0 --
17-07-26 22,00--17,07-- -- --------0 --
17-07-26 24,00--15,09-- -- --------0 --
17-07-26 26,00--13,12-- -- --------0 --
17-07-26 27,00--12,16-- -- --------0 --
17-07-26 28,00--11,18-- -- --------0 --
17-07-26 29,00--10,21-- -- --------0 --
17-07-26 30,00--9,25-- -- --------0 --
17-07-26 32,00--7,37-- -- --------0 --
17-07-26 33,00--6,48-- -- --------0 --
17-07-261034,007,005,61-0,36 -6,4% ----7,007,003 25-5
17-07-26 35,006,254,79-- -- ----6,256,2520 25-5
17-07-26 36,003,744,02-0,28 -7,0% ----3,743,7410 15:28
17-07-26 37,003,403,33-- -- ----3,503,304 22-5
17-07-26 38,002,952,71-- -- ----2,952,951 27-5
17-07-26 39,002,212,13-- -- ----2,212,211 27-5
17-07-2667940,001,401,66-0,17 -10,2% 1,511,661,451,4037 09:23
17-07-26 41,001,401,30-- -- ----1,401,4015 27-5
17-07-26 42,000,971,01-0,04 -4,0% ----0,970,8521 14:39
17-07-26 43,000,680,78-0,10 -12,8% ----0,740,6511 15:27
17-07-26 44,000,520,58-0,06 -10,3% ----0,520,502 16:14
17-07-267845,000,420,46-0,04 -8,7% ----0,420,4215 11:41
17-07-26 46,000,320,35-0,03 -8,6% 0,28--0,320,3280 09:01
17-07-26 47,000,240,26-0,02 -7,7% ----0,240,241 15:17
17-07-26 48,000,260,21-- -- ----0,360,2613 26-5
17-07-26 49,000,330,17-- -- ----0,330,3350 19-5
17-07-26 50,000,320,13-- -- ----0,320,302 19-5
17-07-26 52,000,120,09-- -- ----0,120,121 18-5
17-07-26 54,000,130,03-- -- ----0,130,13108 19-5
17-07-26 56,00--0,02-- -- --------0 --
17-07-26 58,00--0,01-- -- --------0 --
17-07-26 60,00--0,01-- -- --0,57----0 --
21-08-26 20,00--19,11-- -- --------0 --
21-08-26 22,00--17,14-- -- --------0 --
21-08-26 24,00--15,18-- -- --------0 --
21-08-26 26,00--13,24-- -- --------0 --
21-08-26 27,00--12,28-- -- --------0 --
21-08-26 28,00--11,33-- -- 10,9511,35----0 --
21-08-26 29,00--10,40-- -- --------0 --
21-08-26 30,0010,609,48-- -- ----10,6010,602 25-5
21-08-26 32,00--7,72-- -- --------0 --
21-08-26 33,00--6,87-- -- --------0 --
21-08-26 34,006,256,07-- -- ----6,256,253 22-5
21-08-26 35,00--5,32-- -- --------0 --
21-08-26 36,004,224,60-0,38 -8,3% ----4,224,221 09:14
21-08-26 37,004,473,96-- -- ----4,474,471 26-5
21-08-26 38,004,103,36-- -- ----4,104,105 25-5
21-08-26 39,002,762,81-0,05 -1,8% ----2,772,743 16:31
21-08-26740,002,112,35-0,18 -7,7% ----2,112,112 10:26
21-08-26 41,001,971,94-- -- ----1,971,9723 27-5
21-08-26 42,002,111,60-- -- ----2,112,111 26-5
21-08-26 43,001,231,32-0,09 -6,8% ----1,231,232 15:17
21-08-26 44,001,151,07-- -- ----1,151,152 27-5
21-08-26 45,001,030,89-- -- ----1,031,032 27-5
21-08-26 46,000,690,73-0,04 -5,5% 0,630,720,700,694 15:50
21-08-26 48,000,880,48-- -- --1,050,880,881 19-5
21-08-26 50,000,600,31-- -- ----0,600,601 19-5
21-08-26 52,00--0,19-- -- --------0 --
21-08-26 54,00--0,11-- -- --------0 --
21-08-26 56,00--0,07-- -- --------0 --
18-09-26 16,00--23,11-- -- --------0 --
18-09-26 18,00--21,14-- -- --------0 --
18-09-26320,0023,0019,18-0,31 -1,6% ----23,0023,003 17-2
18-09-26 22,00--17,25-- -- --------0 --
18-09-26 24,00--15,33-- -- --------0 --
18-09-26 26,00--13,42-- -- --------0 --
18-09-26 28,0013,2011,54-- -- 11,1011,5013,2013,201 25-5
18-09-26 29,00--10,62-- -- --------0 --
18-09-26 30,009,209,71-0,51 -5,3% ----9,209,201 09:17
18-09-26 32,009,687,99-- -- 7,608,009,689,6815 19-5
18-09-26 34,006,386,41-0,03 -0,5% ----6,386,006 17:11
18-09-26 35,005,305,68-0,38 -6,7% ----5,305,306 10:57
18-09-26 36,005,005,03-- -- ----5,004,7511 13-5
18-09-26 38,003,413,80-0,39 -10,3% ----3,413,4120 09:17
18-09-26 40,002,702,81-0,11 -3,9% ----2,702,6513 15:05
18-09-263.46442,001,962,04-0,19 -9,3% --3,451,961,961 14:04
18-09-26 44,001,401,45-0,05 -3,4% ----1,401,3636 14:04
18-09-26 46,000,981,03-0,05 -4,9% ----0,980,957 17:11
18-09-26 48,000,670,74-0,07 -9,5% --0,860,670,671 10:16
18-09-26 50,000,520,54-0,02 -3,7% ----0,520,521 15:06
18-09-26 52,000,570,39-- -- 0,330,420,570,571 25-5
18-09-26 54,000,420,29-- -- ----0,420,421 21-5
18-09-26 56,000,240,22-- -- ----0,240,241 27-5
18-09-26 58,000,170,16-- -- 0,10--0,170,171 27-5
18-09-26 60,000,180,13-- -- ----0,180,1810 25-5
18-09-26 65,000,050,07-0,02 -28,6% ----0,050,051 09:14
18-09-26 70,000,040,03-- -- ----0,040,041 22-5
18-09-2610775,000,020,02-- -- ----0,020,025 26-5
18-09-264880,000,010,01-- -- ----0,010,011 25-5
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 16,0023,3023,17-- -- ----23,3023,204 14-5
18-12-26 18,3535,0020,88+14,12 +67,6% ----35,0035,001 15-12
18-12-26 20,00--19,29-- -- --------0 --
18-12-26222,0031,5017,42-0,33 -1,9% ----31,5031,501 13-8
18-12-26 22,9420,2016,55-- -- ----20,2020,2010 17-2
18-12-26 24,0017,7015,55-- -- ----17,7017,701 27-4
18-12-26 25,0016,7514,63-- -- ----16,7516,755 3-3
18-12-26 26,0014,3813,73-- -- ----14,3814,3513 26-5
18-12-26 27,5311,5212,35-- -- ----11,5211,523 12-5
18-12-26 28,00--11,96-- -- --------0 --
18-12-26 29,00--11,10-- -- --------0 --
18-12-268930,009,8010,28-0,31 -3,0% ----9,809,802 10:04
18-12-26 32,128,258,62-0,37 -4,3% ----8,258,251 09:10
18-12-26 34,008,507,31-- -- ----8,508,5010 20-5
18-12-26 36,705,305,59-0,29 -5,2% ----5,305,304 10:31
18-12-26 38,004,924,88+0,04 +0,8% ----4,924,922 12:46
18-12-26 40,003,883,90-0,02 -0,5% ----3,883,6067 16:13
18-12-26 42,003,183,06-- -- ----3,183,181 27-5
18-12-26 44,002,292,41-0,12 -5,0% 0,20--2,302,292 09:31
18-12-26 45,881,921,920,00 0,0% ----1,921,921 16:23
18-12-26 48,001,551,49-- -- --------5 25-5
18-12-26 50,001,611,17-- -- ----1,611,6030 25-5
18-12-26 52,001,030,93-- -- ----1,041,0315 27-5
18-12-26 54,000,720,76-0,04 -5,3% ----0,720,722 13:18
18-12-26 55,000,630,67-0,04 -6,0% ----0,630,631 15:34
18-12-26 56,000,710,60-- -- ----0,710,711 22-5
18-12-26 58,000,530,48-- -- ----0,530,531 27-5
18-12-26 60,000,370,38-0,01 -2,6% ----0,370,3730 15:04
18-12-26 65,000,200,23-- -- ----0,200,201 27-5
18-12-26 70,000,140,15-0,01 -6,7% ----0,140,141 13:32
18-12-26 80,000,060,05+0,01 +20,0% ----0,060,061 13:30
18-12-262790,000,080,02-0,01 -50,0% ----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--23,31-- -- --------0 --
19-03-27 18,00--21,40-- -- --------0 --
19-03-27 20,0021,3519,52-- -- ----21,3521,351 27-4
19-03-27 22,00--17,66-- -- --------0 --
19-03-27 24,00--15,84-- -- --------0 --
19-03-27 26,0014,5014,09-- -- ----14,5014,501 27-5
19-03-27 28,00--12,41-- -- --------0 --
19-03-27 29,00--11,62-- -- --------0 --
19-03-27 30,0011,4810,85-- -- ----11,4811,483 26-5
19-03-27 32,0010,909,37-- -- ----10,9010,902 20-5
19-03-27 34,007,708,02-0,32 -4,0% ----7,707,7010 09:14
19-03-27 36,006,406,79-0,39 -5,7% ----6,406,404 10:34
19-03-27 38,006,665,71-- -- ----6,666,622 25-5
19-03-27 40,004,454,76-0,31 -6,5% ----4,454,4521 10:01
19-03-27 42,004,003,89-- -- ----4,004,002 27-5
19-03-27 44,003,153,22-0,07 -2,2% ----3,152,9521 15:37
19-03-27 46,002,592,68-0,09 -3,4% ----2,592,48155 17:27
19-03-27 48,002,332,17-- -- ----2,332,333 27-5
19-03-27 50,002,311,81-- -- --------1 27-5
19-03-2711352,001,601,47-0,08 -5,4% --3,011,601,6050 18-5
19-03-27 55,001,201,09-- -- 1,021,201,201,134 22-5
19-03-27 60,000,900,71-- -- ----0,900,903 25-5
19-03-27 70,000,370,33-- -- ----0,370,374 14-5
18-06-27 25,0015,2015,31-0,11 -0,7% ----15,2015,201 10:34
18-06-27 26,00--14,49-- -- --------0 --
18-06-27 28,0012,8012,93-- -- ----12,8012,801 12-5
18-06-27 30,0012,8511,45-- -- ----12,8512,851 25-5
18-06-27 35,008,008,16-0,16 -2,0% ----8,008,001 09:57
18-06-27 40,005,455,50-0,05 -0,9% ----5,455,402 15:32
18-06-27 45,003,653,67-0,02 -0,5% ----3,653,651 12:02
18-06-27 50,002,402,44-0,04 -1,6% ----2,402,401 09:01
18-06-27 55,001,551,63-0,08 -4,9% 1,511,741,581,5511 09:16
18-06-27 60,001,281,12-- -- 1,011,271,281,284 26-5
18-06-27 70,000,760,53-- -- --------1 22-5
18-06-27 80,000,350,31-- -- ----0,350,3527 22-5
18-06-27 90,000,300,18-- -- ----0,300,301 31-3
18-06-27 100,000,390,12-- -- ----0,390,3940 12-3
18-06-27 120,000,070,03-- -- --0,120,070,072 31-3
17-12-27 15,0037,6524,67+12,98 +52,6% ----37,6537,651 8-12
17-12-27 18,3541,3521,68+19,67 +90,7% ----41,3541,352 16-10
17-12-27622,9437,2017,87-0,35 -2,0% ----37,2037,202 16-10
17-12-27 24,00--17,01-- -- --------0 --
17-12-27 25,0016,7516,23-- -- ----16,7516,751 22-5
17-12-27 26,0022,0415,48-- -- ----22,0422,045 19-2
17-12-27 27,5318,7014,36-- -- ----18,7018,701 13-2
17-12-27 30,0012,3012,63-- -- ----12,3012,304 22-5
17-12-27 32,1212,4011,24-- -- 10,6511,5512,4012,401 21-5
17-12-27 36,708,328,66-0,34 -3,9% ----8,328,322 15:27
17-12-27 40,007,007,01-0,01 -0,1% ----7,006,753 13:49
17-12-27 45,885,254,88-- -- ----5,255,251 26-5
17-12-27 50,004,203,82+0,38 +9,9% ----4,204,202 16:49
17-12-27 55,002,952,82-- -- ----2,952,953 26-5
17-12-27 60,002,002,07-- -- --------1 21-5
17-12-27 70,001,151,27-0,12 -9,4% ----1,151,151 16:52
17-12-27 80,000,760,75-- -- ----0,760,762 13-5
17-12-27 90,000,590,48-- -- ----0,590,593 19-5
17-12-27 100,000,340,32+0,02 +6,3% ----0,340,342 15:27
17-12-27 120,000,210,13-- -- ----0,210,211 26-5
15-12-28 15,0032,4025,43+6,97 +27,4% ----32,4032,401 19-6
15-12-28 20,0023,0021,39-- -- ----23,0023,001 19-5
15-12-28 24,0018,5018,43-- -- ----18,5018,501 30-3
15-12-28 25,0018,0017,73-- -- ----18,0018,002 22-5
15-12-28 26,0027,0017,05-- -- ----27,0027,001 30-1
15-12-28 28,0022,1015,75-- -- ----22,1022,1010 4-2
15-12-28 30,0015,6514,50-- -- ----15,6515,652 14-5
15-12-28 35,0011,5011,78-0,28 -2,4% ----11,7111,5045 15:55
15-12-28 40,009,559,46+0,09 +1,0% ----9,559,5510 13:28
15-12-28 45,007,757,52-- -- ----7,757,751 27-5
15-12-28 50,006,006,12-0,12 -2,0% ----6,006,001 16:49
15-12-28 55,005,355,01-- -- ----5,355,355 26-5
15-12-28 60,003,804,08-0,28 -6,9% ----3,913,8045 15:57
15-12-28 70,002,822,79-- -- ----2,822,821 12-5
15-12-28 80,002,031,96-- -- ----2,031,962 12-5
15-12-28 90,002,601,40-- -- ----2,602,6017 19-3
15-12-28 100,001,251,04-- -- ----1,251,255 13-5
15-12-28 120,000,890,62-- -- ----0,890,8910 31-3
15-12-28 150,000,490,24-- -- ----0,490,4927 25-5
21-12-29 20,0029,7522,37-- -- ----29,7529,752 10-3
21-12-29 25,0018,6019,07-- -- ----18,6018,601 12-5
21-12-29 26,00--18,44-- -- --------0 --
21-12-29 28,0041,1517,28+23,87 +138,1% ----41,1541,151 13-11
21-12-29 30,0016,3516,15+0,20 +1,2% ----16,3516,351 17:01
21-12-29 35,0013,8513,63-- -- ----13,8513,855 15-5
21-12-29 40,0011,3511,53-0,18 -1,6% 10,00--11,5011,356 10:29
21-12-29 45,009,439,79-- -- ----9,439,431 12-5
21-12-29 50,008,158,32-- -- ----8,158,151 13-5
21-12-29 55,007,257,09-- -- ----7,257,254 13-5
21-12-29 60,006,456,09-- -- ----6,456,452 15-5
21-12-29 70,005,004,57-- -- ----5,005,001 21-5
21-12-29 80,003,503,52-0,02 -0,6% ----3,543,5050 17:28
21-12-29 90,002,882,74-- -- ----2,882,881 15-5
21-12-29 100,002,252,17+0,08 +3,7% 2,002,552,252,251 09:03
21-12-29 120,001,511,39-- -- --4,501,511,513 12-5
21-12-29 150,000,970,73-- -- ----0,970,9710 22-5
20-12-30 20,0025,0023,32-- -- ----25,0025,001 25-5
20-12-30 25,0021,3020,29-- -- ----21,3021,301 25-5
20-12-30 26,0020,7519,73-- -- ----20,7520,751 22-5
20-12-30 28,0024,2018,65-- -- ----24,2024,202 11-2
20-12-30 30,0019,0017,62-- -- ----19,0019,003 25-5
20-12-30 35,0015,2515,30-0,05 -0,3% ----15,2515,251 10:23
20-12-30 40,0013,5013,29+0,21 +1,6% ----13,5013,501 15:08
20-12-30 45,0012,0011,63-- -- ----12,0012,001 15-5
20-12-3020550,0010,0010,22-0,24 -2,3% ----10,0010,001 09:17
20-12-30 55,0010,958,94-- -- ----10,9510,05725 25-5
20-12-30 60,008,307,97-- -- ----8,308,303 15-5
20-12-306970,006,556,32-0,22 -3,5% 4,6014,706,556,555 27-5
20-12-30 80,005,105,13-0,03 -0,6% 4,20--5,255,1015 16:09
20-12-30 90,004,954,19-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,983,12-- -- ----3,983,9820 22-5
20-12-30 120,003,412,07+1,34 +64,7% ----3,413,414 16:56
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?