Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 53,7853,78-- -- 54,5553,712.325.50817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-11-2025)
Totaal volume 8.852 (6.103 Calls, 2.749 Puts)
Totaal open interest bij opening 1.575 (747 Calls, 828 Puts)
Call / Put ratio 2,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,0045,0043,42-- -- ----45,0045,0010 19-9
19-12-25 14,00--41,42-- -- --------0 --
19-12-25 16,00--39,42-- -- --------0 --
19-12-25 18,0033,5037,43-- -- ----33,5033,501 25-7
19-12-25 20,0043,9035,43-- -- ----43,9043,901 13-11
19-12-25 22,0038,7033,43-- -- ----38,7038,704 28-10
19-12-25 22,9430,9032,49-- -- ----30,9430,9063 10-9
19-12-25 24,0036,7131,44-- -- ----36,7136,715 28-10
19-12-25 25,2332,6430,21-- -- ----32,6532,6441 25-9
19-12-25 27,5319,6027,91-- -- ----19,6019,601 13-6
19-12-25 28,00--27,44-- -- --------0 --
19-12-25 29,00--26,44-- -- --------0 --
19-12-25 30,0030,1925,45-- -- ----30,1930,199 17-11
19-12-25 32,1227,9523,33-- -- ----27,9527,951 7-11
19-12-25 34,0021,5521,46-- -- ----21,5521,552 26-11
19-12-25 36,7017,4318,77-1,34 -7,1% ----17,4317,431 13:03
19-12-25 38,0016,6017,48-0,88 -5,0% ----16,6016,602 27-11
19-12-25 40,0014,3015,49-1,19 -7,7% ----14,3013,9633 16:20
19-12-25 41,2920,9014,21-- -- ----20,9020,902 10-11
19-12-25 44,0013,8511,54-- -- ----13,8513,851 17-10
19-12-25 45,889,909,68-- -- ----9,909,9010 26-11
19-12-25 47,00------ -- ---------- --
19-12-25 48,006,357,60-1,25 -16,4% ----6,356,351 10:53
19-12-25 49,00--6,67-- -- --------0 --
19-12-25 50,004,555,75-1,20 -20,9% ----4,954,4558 17:12
19-12-25 51,004,574,85-- -- ----4,574,571 25-11
19-12-25 52,002,863,99-1,13 -28,3% ----2,862,855 15:03
19-12-25 53,002,203,20-1,00 -31,3% ----2,362,1227 17:29
19-12-25 54,001,722,50-0,78 -31,2% ----1,801,61138 17:12
19-12-25 55,001,301,88-0,58 -30,9% ----1,421,1237 16:08
19-12-25 56,000,831,37-0,54 -39,4% ----0,970,8212 17:26
19-12-25 57,000,590,98-0,39 -39,8% ----0,620,5916 14:55
19-12-25 58,000,380,69-0,31 -44,9% ----0,480,3630 15:17
19-12-25 59,000,260,48-0,22 -45,8% ----0,260,26113 15:41
19-12-25 60,000,200,32-0,12 -37,5% ----0,220,1816 16:57
19-12-25 62,000,090,15-0,06 -40,0% ----0,100,0825 16:10
19-12-25 63,000,160,10-- -- ----0,160,1226 25-11
19-12-25 64,000,070,08-- -- ----0,070,072 26-11
19-12-25 65,000,120,05-- -- ----0,160,1224 24-11
19-12-25 66,000,070,05-- -- ----0,070,074 26-11
19-12-25 68,000,030,03-- -- ----0,030,032 25-11
19-12-2532570,000,050,03-- -- --0,050,050,051 24-11
19-12-2522572,000,170,03-- -- --0,050,170,1742 17-11
19-12-252276,000,210,02-- -- --0,050,210,215 29-10
19-12-2513280,000,150,01-- -- --0,050,150,151 27-10
19-12-25 84,00--0,01-- -- --0,05----0 --
19-12-25 88,00--0,01-- -- --0,05----0 --
19-12-25 90,008,900,01-- -- --0,058,908,905 12-9
19-12-25 92,00--0,01-- -- --------0 --
19-12-25 100,006,800,02-- -- ----6,806,802 8-9
16-01-26 26,00--29,49-- -- --------0 --
16-01-26 28,00--27,49-- -- --------0 --
16-01-26 30,00--25,50-- -- --------0 --
16-01-26 35,00--20,53-- -- --------0 --
16-01-26 38,00------ -- ---------- --
16-01-26 40,00--15,63-- -- --------0 --
16-01-26 42,00--13,68-- -- --------0 --
16-01-26 44,00--11,73-- -- --------0 --
16-01-26 46,0015,409,80-- -- ----15,4015,401 29-10
16-01-26 48,0010,607,95-- -- ----10,6010,604 20-11
16-01-26 49,005,987,04-1,06 -15,1% ----5,985,981 27-11
16-01-26 50,005,006,17-1,17 -19,0% ----5,205,0016 17:19
16-01-26 51,004,325,34-1,02 -19,1% ----4,324,323 11:27
16-01-26 52,003,574,55-0,98 -21,5% ----3,783,573 17:19
16-01-26 53,002,923,82-0,90 -23,6% ----3,102,926 12:17
16-01-26 54,002,403,17-0,77 -24,3% ----2,432,3918 17:12
16-01-26 55,001,862,57-0,71 -27,6% ----1,981,8558 15:58
16-01-26 56,001,532,06-0,53 -25,7% ----1,581,459 17:12
16-01-26 57,001,101,63-0,53 -32,5% ----1,231,10163 15:13
16-01-26 58,000,981,29-0,31 -24,0% ----0,980,893 16:27
16-01-26 59,000,761,01-0,25 -24,8% ----0,780,6754 16:42
16-01-26 60,000,570,78-0,21 -26,9% ----0,570,5155 17:02
16-01-26 62,000,320,47-0,15 -31,9% ----0,350,32193 13:52
16-01-26 64,000,200,28-0,08 -28,6% ----0,200,206 14:38
16-01-26 66,000,140,18-0,04 -22,2% ----0,150,14291 11:58
16-01-26 68,000,190,11-- -- ----0,190,1911 24-11
16-01-26 70,000,060,060,00 0,0% ----0,060,05107 13:24
16-01-26 72,000,300,04-- -- ----0,300,302 18-11
16-01-26 76,000,360,01-- -- ----0,360,361 13-11
16-01-26 80,00--0,01-- -- --------0 --
16-01-26 84,00--0,01-- -- --------0 --
16-01-26 88,00--0,01-- -- --0,10----0 --
16-01-26 92,00--0,01-- -- --0,05----0 --
20-02-26 26,00--29,65-- -- --------0 --
20-02-26 28,00--27,69-- -- --------0 --
20-02-26 30,00--25,71-- -- --------0 --
20-02-26 35,00--20,78-- -- --------0 --
20-02-26 38,00------ -- ---------- --
20-02-26 40,00--15,86-- -- --------0 --
20-02-26 42,00--13,93-- -- --------0 --
20-02-26 44,00--12,05-- -- --------0 --
20-02-26 46,00--10,20-- -- --------0 --
20-02-26 48,00--8,44-- -- --------0 --
20-02-26 49,00--7,61-- -- --------0 --
20-02-26 50,00--6,81-- -- --------0 --
20-02-26 51,00--6,05-- -- --------0 --
20-02-26 52,00--5,35-- -- --------0 --
20-02-26 53,00--4,66-- -- --------0 --
20-02-26 54,003,354,03-0,68 -16,9% ----3,353,351 27-11
20-02-26 55,002,753,46-0,71 -20,5% ----2,852,703 17:17
20-02-26 56,002,862,95-- -- ----2,862,862 26-11
20-02-26 57,002,562,51-- -- ----2,562,564 26-11
20-02-26 58,00--2,11-- -- --------0 --
20-02-26 59,001,841,79-- -- ----1,841,841 26-11
20-02-26 60,001,201,50-0,30 -20,0% ----1,201,2011 10:27
20-02-26 62,001,101,04-- -- ----1,121,1014 26-11
20-02-26 64,00--0,72-- -- --------0 --
20-02-26 68,000,400,35-- -- ----0,400,401 25-11
20-02-26 72,000,170,18-- -- ----0,170,171 26-11
20-02-26 76,00--0,09-- -- --------0 --
20-02-26 80,00--0,04-- -- --------0 --
20-03-26 12,0047,3043,52-- -- ----47,3047,304 4-11
20-03-26 14,00--41,56-- -- --------0 --
20-03-26 16,00--39,59-- -- --------0 --
20-03-26 18,00--37,64-- -- --------0 --
20-03-26 20,0038,5535,66-- -- ----38,5538,5530 16-10
20-03-26 22,0039,1533,69-- -- ----39,1539,1593 6-11
20-03-26 24,00--31,71-- -- --------0 --
20-03-26 26,00--29,74-- -- --------0 --
20-03-26 28,00--27,74-- -- --------0 --
20-03-26 29,00--26,79-- -- --------0 --
20-03-26 30,00--25,79-- -- --------0 --
20-03-26 32,0028,3623,83-- -- ----28,3628,362 30-9
20-03-26 34,0019,6221,83-- -- ----19,6219,621 18-8
20-03-26 35,0022,5020,88-- -- ----22,5022,501 19-9
20-03-26 36,0021,3719,91-- -- ----21,3721,374 19-9
20-03-26 38,0017,2517,98-- -- ----17,2517,255 15-9
20-03-26 40,0016,3516,03-- -- ----16,3516,352 25-11
20-03-26 42,0012,6514,15-1,50 -10,6% ----12,6512,652 15:37
20-03-26 44,0012,4512,30-- -- ----13,8012,0060 24-11
20-03-26 46,0011,5010,54-- -- ----11,6011,502 21-11
20-03-26 48,007,658,89-1,24 -13,9% ----8,107,6551 12:35
20-03-26 50,006,357,33-0,98 -13,4% ----6,356,351 09:41
20-03-26 52,0011,855,89-- -- ----11,8511,856 13-11
20-03-26 54,003,854,65-0,80 -17,2% ----4,103,85863 17:26
20-03-26 55,003,264,10-0,84 -20,5% ----3,403,26404 15:06
20-03-26 56,002,983,59-0,61 -17,0% ----3,102,9747 16:06
20-03-26 58,002,282,73-0,45 -16,5% ----2,282,10309 16:09
20-03-26 60,001,692,07-0,38 -18,4% ----1,691,5970 16:08
20-03-26 65,000,780,98-0,20 -20,4% ----0,780,785 17:12
20-03-26 70,000,390,48-0,09 -18,8% ----0,390,39810 16:13
20-03-26 75,001,170,24-- -- ----1,231,156 27-10
20-03-26 80,000,490,12-- -- ----0,490,4910 14-11
20-03-26 85,000,370,06-- -- ----0,370,376 3-11
20-03-26 90,00--0,03-- -- --------0 --
20-03-2615100,000,110,01-- -- ----0,110,115 13-10
20-03-2628110,000,040,01-- -- ----0,040,042 30-10
19-06-26 20,0038,9035,80-- -- ----38,9038,9010 18-11
19-06-26 22,00--33,89-- -- --------0 --
19-06-26 24,00--31,94-- -- --------0 --
19-06-26 25,0033,2530,99-- -- ----33,3033,2541 25-9
19-06-26 26,00--30,01-- -- --------0 --
19-06-26 28,0016,4528,06-- -- ----16,4516,452 3-3
19-06-26 30,0032,7526,11-- -- ----32,7532,751 9-10
19-06-26 34,0025,3622,26-- -- ----25,3625,361 20-11
19-06-26 35,0021,9421,33-- -- ----21,9421,941 21-11
19-06-26 36,00--20,38-- -- --------0 --
19-06-26 38,0018,2018,53-- -- ----18,2018,206 24-11
19-06-26 40,0020,9016,75-- -- ----20,9020,907 14-11
19-06-26 42,0012,4414,97-- -- ----12,4412,441 4-9
19-06-26 44,0019,0813,29-- -- ----19,0819,081 11-11
19-06-26 45,0013,6712,46-- -- ----13,6713,675 21-11
19-06-26 46,0018,0311,66-- -- ----18,0318,033 8-10
19-06-26 48,009,0010,15-1,15 -11,3% ----9,109,004 12:21
19-06-26 50,007,818,73-0,92 -10,5% ----7,827,75896 16:40
19-06-26 52,006,407,42-1,02 -13,7% ----6,606,406 15:05
19-06-26 54,005,456,26-0,81 -12,9% ----5,555,4515 17:20
19-06-26 55,005,025,73-0,71 -12,4% ----5,054,96888 16:40
19-06-26 56,005,355,21-- -- ----5,355,351 24-11
19-06-26 58,003,754,33-0,58 -13,4% ----3,763,748 16:45
19-06-26 60,003,033,56-0,53 -14,9% ----3,053,033 12:17
19-06-26 65,001,822,18-0,36 -16,5% ----1,821,822 12:17
19-06-26 70,001,091,31-0,22 -16,8% ----1,091,096 17:19
19-06-26 75,001,000,81-- -- ----1,001,001 21-11
19-06-26 80,000,600,51-- -- ----0,600,601 24-11
19-06-26 85,000,320,32-- -- ----0,320,321 26-11
19-06-26 90,000,600,21-- -- ----0,600,603 4-11
19-06-26 100,00--0,08-- -- --------0 --
19-06-26 110,000,020,03-0,01 -33,3% ----0,020,0216 16:11
18-09-26 24,00--32,14-- -- --------0 --
18-09-26 26,00--30,24-- -- --------0 --
18-09-26 28,00--28,31-- -- --------0 --
18-09-26 30,00--26,41-- -- --------0 --
18-09-26 35,00--21,78-- -- --------0 --
18-09-26 40,0021,5017,40-- -- ----21,5021,502 17-11
18-09-26 42,00--15,74-- -- --------0 --
18-09-26 44,0012,9014,19-1,29 -9,1% ----12,9012,901 15:41
18-09-26 46,0017,4112,71-- -- ----17,5317,414 30-10
18-09-26 48,0010,2011,31-1,11 -9,8% ----10,3510,204 14:00
18-09-26 50,0010,059,97-- -- ----10,0510,053 26-11
18-09-26 52,007,758,75-1,00 -11,4% ----7,957,7527 15:01
18-09-26 54,006,857,63-0,78 -10,2% ----6,906,859 16:15
18-09-26 56,005,906,61-0,71 -10,7% ----5,905,901 11:06
18-09-26 58,007,705,72-- -- ----7,707,701 20-11
18-09-26 60,004,944,94-- -- ----5,054,9433 26-11
18-09-26 65,002,953,38-0,43 -12,7% ----2,952,951 10:49
18-09-26 70,002,002,31-0,31 -13,4% ----2,002,005 12:09
18-09-26 75,001,371,60-0,23 -14,4% ----1,401,3726 12:12
18-09-26 80,000,951,12-0,17 -15,2% ----0,950,9510 12:31
18-09-26 85,001,040,80-- -- ----1,041,041 21-11
18-09-26 90,000,960,58-- -- ----0,960,962 20-11
18-09-26 100,000,600,30-- -- ----0,600,601 17-10
18-09-26 110,000,530,14-- -- ----0,530,531 13-11
18-12-26 18,3540,0537,69-- -- ----40,0540,051 20-11
18-12-26 22,0031,5034,21-- -- ----31,5031,501 13-8
18-12-26 22,9421,8533,31-- -- ----21,8521,851 10-3
18-12-26 24,0035,3032,31-- -- ----35,3035,301 14-10
18-12-26 25,0032,0031,36-- -- ----32,0032,001 21-11
18-12-26 26,0030,5330,43-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9029,03-- -- ----36,9036,901 13-11
18-12-26 30,0027,0026,73-- -- ----27,0027,001 26-11
18-12-26 32,1224,8824,80-- -- ----24,8824,8821 26-11
18-12-26 36,7019,4420,85-1,41 -6,8% ----19,4419,441 13:03
18-12-26 40,0017,0018,14-1,14 -6,3% ----17,0016,7511 16:20
18-12-26 45,8816,6913,78-- -- ----16,6916,486 18-11
18-12-26 50,0011,1211,12-- -- ----11,1511,1219 26-11
18-12-26 55,007,608,36-0,76 -9,1% ----7,707,6040 16:17
18-12-26 60,006,056,20-- -- ----6,056,051 26-11
18-12-26 70,002,903,35-0,45 -13,4% ----3,032,9022 15:05
18-12-26 80,001,641,85-0,21 -11,4% ----1,641,645 16:11
18-12-26 90,001,051,09-- -- ----1,071,0514 26-11
18-12-26 100,000,720,66-- -- ----0,720,722 24-11
18-12-26 120,000,500,21-- -- ----0,500,5025 7-11
18-06-27 25,0029,9031,87-- -- ----29,9029,903 9-9
18-06-27 28,00--29,31-- -- --------0 --
18-06-27 30,00--27,56-- -- --------0 --
18-06-27 35,0027,4923,37-- -- ----27,4927,492 30-9
18-06-27 40,0020,2019,54-- -- ----20,2020,201 24-11
18-06-27 45,0015,3516,11-0,76 -4,7% ----15,3515,355 10:41
18-06-27 50,0012,7913,05-- -- ----12,7912,791 24-11
18-06-27 55,009,5010,44-0,94 -9,0% ----9,959,503 12:42
18-06-27 60,007,608,30-0,70 -8,4% ----7,607,601 12:10
18-06-27 70,005,355,25-- -- ----5,385,351.030 26-11
18-06-27 80,003,523,40-- -- ----3,523,521.020 25-11
18-06-27 90,003,972,21-- -- --------1.000 29-10
18-06-27 100,002,311,48-- -- ----2,312,315 16-10
18-06-27 120,001,100,62-- -- ----1,101,102 20-11
17-12-27 15,0046,1041,47-- -- ----46,1046,101 31-10
17-12-27 18,3541,3538,46-- -- ----41,3541,352 16-10
17-12-27 22,9437,2034,43-- -- ----37,2037,202 16-10
17-12-27 24,00--33,51-- -- --------0 --
17-12-27 25,0018,0532,63-- -- ----18,0518,054 10-2
17-12-27 26,0022,0431,78-- -- ----22,0422,045 19-2
17-12-27 27,5336,0530,48-- -- ----36,0536,051 29-10
17-12-27 30,0031,6028,40-- -- ----31,6031,603 20-11
17-12-27 32,1218,7026,70-- -- ----18,7018,702 3-7
17-12-27 36,7025,7023,27-- -- ----26,0025,702 20-11
17-12-27 40,0021,0020,96-- -- ----21,0021,002 26-11
17-12-27 45,8821,0017,25-- -- ----21,0020,952 5-11
17-12-27 50,0015,0014,93-- -- ----15,0015,001 26-11
17-12-27 55,0012,4512,44-- -- ----12,4512,453 24-11
17-12-27 60,0011,2510,33-- -- ----11,2511,251 24-11
17-12-27 70,008,307,21-- -- ----8,308,301 21-11
17-12-27 80,005,205,08-- -- ----5,205,201 24-11
17-12-27 90,005,903,66-- -- ----5,905,9010 27-10
17-12-27 100,004,172,72-- -- ----4,174,176 3-11
17-12-27 120,002,231,61-- -- ----2,232,2310 6-10
15-12-28 15,0032,4042,38-- -- ----32,4032,401 19-6
15-12-28 20,0040,9038,13-- -- ----40,9040,901 19-11
15-12-28 24,0026,0034,88-- -- ----26,0026,001 14-5
15-12-28 25,0023,0834,10-- -- ----23,0823,0825 17-2
15-12-28 26,0035,0033,33-- -- ----35,0035,001 21-11
15-12-28 28,0036,1031,83-- -- ----36,1036,102 17-11
15-12-28 30,0030,6030,40-- -- ----30,6030,601 26-11
15-12-28 35,0028,5026,97-- -- ----28,5028,501 14-10
15-12-28 40,0026,9023,86-- -- ----26,9026,901 20-10
15-12-28 45,0019,9821,03-- -- ----19,9819,981 16-9
15-12-28 50,0019,8018,48-- -- ----20,3519,204 21-11
15-12-28 55,0019,3616,24-- -- ----19,3619,006 18-11
15-12-28 60,0014,3514,26-- -- ----14,3514,3520 25-11
15-12-28 70,0011,3811,14-- -- ----11,3811,3330 26-11
15-12-28 80,008,888,83-- -- ----9,148,88125 26-11
15-12-28 90,009,107,06-- -- ----9,109,10100 18-11
15-12-28 100,008,205,80-- -- ----8,208,205 6-11
15-12-28 120,00--4,02-- -- --------0 --
15-12-28 150,00--2,35-- -- --------0 --
21-12-29 20,0035,5039,23-- -- ----35,5035,5010 23-7
21-12-29 25,0041,5035,60-- -- ----41,5041,501 27-10
21-12-29 28,0041,1533,52-- -- ----41,1541,151 13-11
21-12-29 30,0033,1032,22-- -- ----33,1033,102 21-11
21-12-29 35,0035,3929,12-- -- ----35,3935,391 10-11
21-12-29 40,0029,1326,29-- -- ----29,1329,1322 20-10
21-12-29 45,0026,6523,73-- -- ----26,6526,651 21-11
21-12-29 50,0021,8221,42-- -- ----21,8221,821 24-11
21-12-29 55,0018,5519,35-0,80 -4,1% ----18,5518,5510 12:04
21-12-29 60,0017,5017,49-- -- ----17,5017,501 26-11
21-12-29 70,0014,0014,51-- -- ----14,0014,001 26-11
21-12-29 80,0012,2712,47-- -- ----12,4012,05156 26-11
21-12-29 90,0010,5510,29-- -- ----10,5510,5510 26-11
21-12-29 100,008,878,79-- -- ----9,008,8720 26-11
21-12-29 120,009,556,57-- -- ----9,559,5510 27-10
21-12-29 150,00--4,48-- -- --------0 --
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?