Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 52,0051,57+0,43 +0,8% 52,0051,462.580.78317:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-12-2025)
Totaal volume 3.123 (556 Calls, 2.567 Puts)
Totaal open interest bij opening 20.616 (10.267 Calls, 10.349 Puts)
Call / Put ratio 0,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-12-25 12,0045,0039,58-- -- ----45,0045,0010 19-9
19-12-25 14,00--37,58-- -- --------0 --
19-12-25 16,00--35,58-- -- --------0 --
19-12-25 18,0033,5033,58-- -- ----33,5033,501 25-7
19-12-25 20,0043,9031,58-- -- ----43,9043,901 13-11
19-12-25422,0038,7029,58+0,43 +1,5% ----38,7038,704 28-10
19-12-25 22,9430,9028,65-- -- ----30,9430,9063 10-9
19-12-25 24,0036,7127,59-- -- ----36,7136,715 28-10
19-12-25 25,2332,6426,36-- -- ----32,6532,6441 25-9
19-12-25 27,5319,6024,06-- -- ----19,6019,601 13-6
19-12-25 28,00--23,59-- -- --------0 --
19-12-25 29,00--22,59-- -- --------0 --
19-12-25 30,0030,1921,59-- -- ----30,1930,199 17-11
19-12-25 32,1221,0519,48-- -- ----21,0521,051 2-12
19-12-25 34,0021,5517,60-- -- ----21,5521,552 26-11
19-12-25 36,7015,3014,90+0,40 +2,7% ----15,3015,252 16:42
19-12-25 38,0016,6013,61-- -- ----16,6016,602 27-11
19-12-25 40,0014,3011,61-- -- ----14,3013,9633 27-11
19-12-25 41,2910,8710,32-- -- ----11,3510,8713 4-12
19-12-25 44,0013,857,62-- -- ----13,8513,851 17-10
19-12-25 45,00--6,63-- -- --------0 --
19-12-25 45,885,775,770,00 0,0% ----5,855,775 11:49
19-12-25 47,00--4,66-- -- --------0 --
19-12-25 47,50------ -- --------0 --
19-12-25 48,004,543,71-- -- ----4,544,541 5-12
19-12-25 48,50--3,25-- -- --------0 --
19-12-25 49,00--2,81-- -- --------0 --
19-12-25 49,50--2,39-- -- --------0 --
19-12-25 50,002,171,99+0,18 +9,0% ----2,171,9411 17:09
19-12-25 50,502,101,62-- -- ----2,102,101 8-12
19-12-25 51,001,301,300,00 0,0% ----1,301,306 15:52
19-12-25 51,501,041,01+0,03 +3,0% ----1,041,041 14:54
19-12-2543452,000,750,77+0,13 +16,9% --------300 9-12
19-12-25 52,500,550,58-0,03 -5,2% ----0,550,5522 12:57
19-12-25 53,000,430,44-0,01 -2,3% ----0,440,3847 17:08
19-12-25 53,500,230,32-- -- ----0,250,2320 9-12
19-12-251.42154,000,210,23+0,02 +8,7% ----0,210,2110 17:14
19-12-25 54,50--0,16-- -- --------0 --
19-12-25 55,000,100,12-0,02 -16,7% ----0,100,1040 12:53
19-12-25 56,000,190,07-- -- ----0,190,192 5-12
19-12-25 57,000,050,04-- -- ----0,050,054 9-12
19-12-25 58,000,050,03-- -- ----0,050,054 8-12
19-12-25 59,000,040,02-- -- ----0,040,041 8-12
19-12-25 60,000,020,01+0,01 +100,0% --1,020,020,0214 15:20
19-12-2560362,000,020,01-- -- ----0,020,021 4-12
19-12-2590463,000,060,01-- -- ----0,060,063 1-12
19-12-2523564,000,070,01-- -- ----0,070,072 26-11
19-12-251.64465,000,030,01-- -- ----0,030,031 2-12
19-12-2516766,000,020,01-- -- ----0,020,023 3-12
19-12-2571368,000,030,01-- -- ----0,030,032 25-11
19-12-2532570,000,050,01-- -- ----0,050,051 24-11
19-12-2522572,000,170,01-- -- ----0,170,1742 17-11
19-12-252276,000,210,01-- -- --0,040,210,215 29-10
19-12-2513280,000,150,01-- -- ----0,150,151 27-10
19-12-25 84,00--0,01-- -- --------0 --
19-12-25 88,00--0,01-- -- --0,04----0 --
19-12-25 90,008,900,01-- -- --0,048,908,905 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--25,72-- -- --------0 --
16-01-26 28,00--23,72-- -- --------0 --
16-01-26 30,00--21,72-- -- --------0 --
16-01-26 35,00--16,71-- -- --------0 --
16-01-26 36,00--15,72-- -- --------0 --
16-01-26 38,00--13,73-- -- --------0 --
16-01-26 40,0011,2011,76-- -- ----11,2011,206 9-12
16-01-26 42,009,809,78+0,45 +4,6% ----9,809,802 13:54
16-01-26 44,0010,207,82-- -- ----10,2010,201 28-11
16-01-26 45,00--6,89-- -- --------0 --
16-01-26 46,006,205,96+0,24 +4,0% ----6,206,201 14:57
16-01-268647,005,825,08+0,35 +6,9% ----6,215,8214 5-12
16-01-26 48,004,104,23-- -- ----4,104,103 9-12
16-01-26 49,004,413,45-- -- ----4,414,411 5-12
16-01-26 50,002,652,73-- -- ----2,652,3745 9-12
16-01-26 51,002,172,10+0,07 +3,3% ----2,172,1723 15:50
16-01-26 52,001,551,57-0,02 -1,3% ----1,681,554 15:55
16-01-26 53,000,961,15-- -- --1,550,960,961 9-12
16-01-269354,000,880,84+0,07 +8,3% ----0,880,816 15:00
16-01-26 55,000,590,60-0,01 -1,7% ----0,600,56113 11:17
16-01-26 56,000,350,42-- -- ----0,450,356 9-12
16-01-26 57,000,290,30-0,01 -3,3% --0,680,290,291 17:06
16-01-26 58,000,200,22-0,02 -9,1% ----0,200,205 15:30
16-01-26 59,000,130,16-0,03 -18,8% ----0,140,1232 15:31
16-01-26 60,000,120,11+0,01 +9,1% ----0,120,1012 17:23
16-01-26 62,000,050,06-0,01 -16,7% ----0,050,052 15:52
16-01-26 64,000,040,03-- -- ----0,040,042 9-12
16-01-26 66,000,040,02-- -- ----0,040,041 9-12
16-01-26 68,000,030,02-- -- ----0,030,031 3-12
16-01-26 70,000,020,02-- -- ----0,020,02100 5-12
16-01-26 72,000,300,01-- -- ----0,300,302 18-11
16-01-263476,000,360,01-- -- ----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-- -- --0,04----0 --
16-01-26 92,00--0,01-- -- --0,04----0 --
20-02-26 26,00--25,76-- -- --------0 --
20-02-26 28,00--23,76-- -- --------0 --
20-02-26 30,00--21,81-- -- --------0 --
20-02-26 35,00--16,86-- -- --------0 --
20-02-26 36,00--15,88-- -- --------0 --
20-02-26 38,00--13,90-- -- --------0 --
20-02-26 40,00--11,97-- -- --------0 --
20-02-26 42,00--10,06-- -- --------0 --
20-02-26 44,00--8,24-- -- --------0 --
20-02-26 45,00--7,37-- -- --------0 --
20-02-26 46,006,156,53-- -- ----6,206,156 9-12
20-02-26 47,00--5,73-- -- --------0 --
20-02-26 48,004,634,95-- -- ----4,634,632 9-12
20-02-26 49,004,704,23-- -- ----4,704,703 4-12
20-02-26 50,005,103,59-- -- ----5,105,0040 2-12
20-02-26 51,003,282,99-- -- ----3,283,283 3-12
20-02-26 52,002,462,460,00 0,0% ----2,462,4645 13:41
20-02-26 53,002,302,03-- -- ----2,302,302 8-12
20-02-26 54,003,071,65-- -- ----3,073,0720 1-12
20-02-26 55,001,171,32-- -- ----1,301,1781 9-12
20-02-26 56,001,601,07-- -- ----1,711,603 2-12
20-02-26 57,000,780,85-- -- ----0,780,736 9-12
20-02-26 58,000,670,670,00 0,0% ----0,670,671 09:43
20-02-26 59,000,460,54-- -- ----0,460,461 9-12
20-02-26 60,000,430,430,00 0,0% ----0,430,431 15:01
20-02-26 62,000,320,28-- -- ----0,320,3233 8-12
20-02-26 64,00--0,18-- -- --------0 --
20-02-26 68,000,150,08-- -- ----0,150,152 2-12
20-02-26172,000,170,030,00 0,0% ----0,170,171 26-11
20-02-26 76,00--0,03-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3039,68-- -- ----47,3047,304 4-11
20-03-26 14,00--37,71-- -- --------0 --
20-03-26 16,00--35,74-- -- --------0 --
20-03-26 18,00--33,76-- -- --------0 --
20-03-26 20,0038,5531,74-- -- ----38,5538,5530 16-10
20-03-26 22,0039,1529,79-- -- ----39,1539,1593 6-11
20-03-26 24,00--27,81-- -- --------0 --
20-03-26 26,00--25,86-- -- --------0 --
20-03-26 28,00--23,86-- -- --------0 --
20-03-26 29,00--22,86-- -- --------0 --
20-03-26 30,00--21,91-- -- --------0 --
20-03-26 32,0028,3619,91-- -- ----28,3628,362 30-9
20-03-26 34,0019,6217,95-- -- ----19,6219,621 18-8
20-03-26 35,0022,5016,98-- -- ----22,5022,501 19-9
20-03-26 36,0021,3715,98-- -- ----21,3721,374 19-9
20-03-26 38,0017,2514,07-- -- ----17,2517,255 15-9
20-03-26 40,0016,3512,17-- -- ----16,3516,352 25-11
20-03-26 42,0011,2510,36-- -- ----11,2511,255 4-12
20-03-26 44,008,808,57-- -- ----8,808,801 3-12
20-03-261.22546,007,856,98+0,29 +4,2% ----7,857,853 5-12
20-03-26 48,005,905,48-- -- ----5,905,901 3-12
20-03-26 50,004,254,17-- -- ----4,524,252 8-12
20-03-26 52,003,083,07+0,01 +0,3% ----3,103,0821 13:39
20-03-26 54,002,442,22-- -- ----2,442,442 8-12
20-03-26 55,001,951,89-- -- 1,40--1,951,951 8-12
20-03-26 56,001,621,58+0,04 +2,5% ----1,621,623 15:30
20-03-26 58,001,101,11-0,01 -0,9% ----1,101,101 12:53
20-03-26 60,000,750,76-- -- ----0,750,751 9-12
20-03-26 65,000,310,32-- -- ----0,310,305 9-12
20-03-26 70,000,180,13-- -- ----0,180,185 5-12
20-03-26 75,000,060,06-- -- ----0,060,061 9-12
20-03-26 80,000,070,01-- -- ----0,070,075 1-12
20-03-26 85,000,370,01-- -- ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------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 20,0038,9031,96-- -- ----38,9038,9010 18-11
19-06-26 22,00--30,01-- -- --------0 --
19-06-26 24,00--28,06-- -- --------0 --
19-06-26 25,0033,2527,06-- -- ----33,3033,2541 25-9
19-06-26 26,00--26,10-- -- --------0 --
19-06-26 28,0016,4524,15-- -- ----16,4516,452 3-3
19-06-26 30,0024,5022,23-- -- ----24,5024,501 28-11
19-06-26 34,0025,3618,40-- -- ----25,3625,361 20-11
19-06-26 35,0021,9417,47-- -- ----21,9421,941 21-11
19-06-26 36,00--16,54-- -- --------0 --
19-06-26 38,0018,2014,74-- -- ----18,2018,206 24-11
19-06-26 40,0014,0013,00-- -- ----14,0014,0020 5-12
19-06-26 42,0012,4411,31-- -- ----12,4412,441 4-9
19-06-26 44,0019,089,76-- -- ----19,0819,081 11-11
19-06-26 45,0010,008,99-- -- ----10,0010,001 2-12
19-06-261.13546,008,758,26+0,29 +3,5% ----8,758,7520 3-12
19-06-2622948,006,886,94+0,25 +3,6% ----6,886,8847 12:04
19-06-26 50,005,675,71-0,04 -0,7% ----5,675,6747 12:04
19-06-26 52,004,554,67-- -- ----4,554,551 9-12
19-06-26 54,004,003,78-- -- ----4,004,002 8-12
19-06-26 55,003,823,38-- -- ----4,023,82212 4-12
19-06-26 56,003,653,03-- -- ----3,653,651 5-12
19-06-26 58,002,462,42+0,04 +1,7% ----2,462,463 15:29
19-06-26 60,001,801,94-- -- ----1,881,803 9-12
19-06-26 65,001,051,08-0,03 -2,8% ----1,051,051 12:04
19-06-26 70,000,740,61-- -- ----0,740,742 8-12
19-06-26 75,000,430,35-- -- ----0,430,431 8-12
19-06-26 80,000,400,21-- -- ----0,410,4020 28-11
19-06-26 85,000,240,12-- -- ----0,240,241 28-11
19-06-263890,000,600,070,00 0,0% ----0,600,603 4-11
19-06-26 100,00--0,02-- -- --------0 --
19-06-26 110,000,020,01-- -- ----0,020,0216 27-11
18-09-26 22,00--30,18-- -- --------0 --
18-09-26 24,00--28,26-- -- --------0 --
18-09-26 26,00--26,36-- -- --------0 --
18-09-26 28,00--24,42-- -- --------0 --
18-09-26 30,00--22,55-- -- --------0 --
18-09-26 35,00--17,96-- -- --------0 --
18-09-26 40,0021,5013,76-- -- ----21,5021,502 17-11
18-09-26 42,00--12,23-- -- --------0 --
18-09-26 44,0012,9010,76-- -- ----12,9012,901 27-11
18-09-26 46,0017,419,42-- -- ----17,5317,414 30-10
18-09-26 48,008,808,16-- -- ----8,808,805 3-12
18-09-26 50,006,856,99-- -- ----6,856,852 9-12
18-09-26 52,005,706,01-- -- ----5,705,701 9-12
18-09-26 54,005,005,13-- -- ----5,005,001 9-12
18-09-26 56,005,004,31-- -- ----5,005,001 5-12
18-09-26 58,004,693,66-- -- ----4,694,692 1-12
18-09-26 60,003,123,08+0,04 +1,3% ----3,123,122 11:29
18-09-26 65,001,832,02-- -- ----1,831,832 9-12
18-09-26 70,001,331,330,00 0,0% ----1,331,331 09:42
18-09-26 75,001,000,88-- -- ----1,001,001 3-12
18-09-26 80,000,950,60-- -- ----0,950,9510 27-11
18-09-26 85,001,040,41-- -- ----1,041,041 21-11
18-09-26 90,000,960,28-- -- ----0,960,962 20-11
18-09-26 100,000,600,14-- -- ----0,600,601 17-10
18-09-262110,000,130,060,00 0,0% ----0,130,132 28-11
18-12-26 18,3540,0533,81-- -- ----40,0540,051 20-11
18-12-26 22,0031,5030,33-- -- ----31,5031,501 13-8
18-12-26 22,9421,8529,43-- -- ----21,8521,851 10-3
18-12-26 24,0035,3028,43-- -- ----35,3035,301 14-10
18-12-26 25,0032,0027,48-- -- ----32,0032,001 21-11
18-12-26 26,0030,5326,55-- -- ----30,5330,5310 26-11
18-12-26 27,5336,9025,12-- -- ----36,9036,901 13-11
18-12-26 30,0025,6022,89-- -- ----25,6025,601 28-11
18-12-26 32,1224,8820,99-- -- ----24,8824,8821 26-11
18-12-26 36,7019,4417,15-- -- ----19,4419,441 27-11
18-12-26 40,0015,6114,59-- -- ----15,6115,611 5-12
18-12-26 45,8810,5010,54-- -- ----10,5010,501 9-12
18-12-26 50,008,208,17+0,03 +0,4% ----8,208,152 15:58
18-12-2618155,006,275,86+0,16 +2,7% ----6,276,271 5-12
18-12-26 60,004,254,19+0,06 +1,4% ----4,254,251 15:00
18-12-26 70,002,122,13-0,01 -0,5% ----2,122,1210 09:26
18-12-26 80,001,061,12-- -- ----1,061,0620 9-12
18-12-26 90,000,810,64-- -- ----0,810,815 2-12
18-12-26 100,000,400,38-- -- --2,010,400,402 3-12
18-12-26 120,000,130,10+0,03 +30,0% 0,10--0,130,131 15:53
18-06-27 25,0029,9028,17-- -- ----29,9029,903 9-9
18-06-27 28,00--25,49-- -- --------0 --
18-06-27 30,00--23,78-- -- --------0 --
18-06-27 35,0027,4919,74-- -- ----27,4927,492 30-9
18-06-27 40,0020,2016,10-- -- ----20,2020,201 24-11
18-06-27 45,0013,8512,87-- -- ----13,8513,851 5-12
18-06-27 50,009,8510,10-- -- ----9,859,703 9-12
18-06-27 55,008,207,82-- -- ----8,458,203 4-12
18-06-27 60,006,196,04+0,15 +2,5% ----6,196,191 15:39
18-06-27 70,003,693,65+0,04 +1,1% ----3,693,691 15:36
18-06-27 80,002,282,26+0,02 +0,9% ----2,282,281 15:39
18-06-27 90,003,971,44-- -- --------1.000 29-10
18-06-27 100,000,950,950,00 0,0% ----0,950,951 15:36
18-06-27 120,000,440,37+0,07 +18,9% --0,580,440,441 14:33
17-12-27 15,0037,6537,49-- -- ----37,6537,651 8-12
17-12-27 18,3541,3534,56-- -- ----41,3541,352 16-10
17-12-27 22,9437,2030,60-- -- ----37,2037,202 16-10
17-12-27 24,00--29,70-- -- --------0 --
17-12-27 25,0018,0528,84-- -- ----18,0518,054 10-2
17-12-27 26,0022,0427,99-- -- ----22,0422,045 19-2
17-12-27 27,5336,0526,69-- -- ----36,0536,051 29-10
17-12-27 30,0026,5024,71-- -- ----26,5026,503 1-12
17-12-27 32,1218,7023,05-- -- ----18,7018,702 3-7
17-12-27 36,7019,9019,75-- -- ----19,9019,901 3-12
17-12-27 40,0017,7517,58-- -- ----17,7517,751 8-12
17-12-27 45,8814,6014,08-- -- ----14,6014,601 3-12
17-12-27 50,0012,4611,95-- -- ----12,4612,461 4-12
17-12-27 55,009,809,80-- -- ----10,159,805 8-12
17-12-27 60,008,968,02-- -- ----8,968,8810 2-12
17-12-27 70,005,305,40-- -- ----5,305,305 9-12
17-12-27 80,004,003,79-- -- ----4,004,001 2-12
17-12-27 90,005,902,68-- -- ----5,905,9010 27-10
17-12-27 100,002,051,82-- -- ----2,062,0547 8-12
17-12-27 120,002,230,89-- -- ----2,232,2310 6-10
15-12-28 15,0032,4038,50-- -- ----32,4032,401 19-6
15-12-284520,0040,9034,29+0,41 +1,2% ----40,9040,901 19-11
15-12-28 24,0026,0031,12-- -- ----26,0026,001 14-5
15-12-28 25,0023,0830,34-- -- ----23,0823,0825 17-2
15-12-28 26,0035,0029,61-- -- ----35,0035,001 21-11
15-12-28 28,0036,1028,15-- -- ----36,1036,102 17-11
15-12-28 30,0028,0026,75-- -- ----28,0028,003 1-12
15-12-2824035,0028,5023,46+0,36 +1,5% ----28,5028,501 14-10
15-12-28 40,0021,0020,49-- -- ----21,0021,003 3-12
15-12-28 45,0019,9817,84-- -- ----19,9819,981 16-9
15-12-28 50,0016,4015,49-- -- ----16,4016,401 2-12
15-12-28 55,0019,3613,46-- -- ----19,3619,006 18-11
15-12-28 60,0012,0511,73-- -- ----12,0512,0028 3-12
15-12-28 70,008,859,06-- -- ----8,858,851 9-12
15-12-28 80,007,257,03-- -- ----7,407,252 3-12
15-12-28 90,009,105,60-- -- ----9,109,10100 18-11
15-12-28 100,008,204,47-- -- ----8,208,205 6-11
15-12-28 120,003,403,04-- -- ----3,403,401 2-12
15-12-28 150,001,901,72+0,18 +10,5% ----1,901,901 14:57
21-12-29 20,0036,0035,44-- -- ----36,0036,0010 4-12
21-12-29 25,0041,5031,88-- -- ----41,5041,501 27-10
21-12-29 28,0041,1529,88-- -- ----41,1541,151 13-11
21-12-297230,0030,2028,62+0,36 +1,3% ----30,2030,201 1-12
21-12-29 35,0025,7825,64+0,14 +0,5% ----25,7825,782 14:36
21-12-29 40,0025,0022,97-- -- ----25,0025,001 1-12
21-12-29 45,0026,6520,54-- -- ----26,6526,651 21-11
21-12-29 50,0018,9018,37-- -- ----19,1018,902 3-12
21-12-29 55,0017,6516,49-- -- ----17,6517,652 2-12
21-12-29 60,0016,1514,82-- -- ----16,1516,1515 1-12
21-12-29 70,0012,7512,14-- -- ----12,7512,751 4-12
21-12-29 80,0010,5010,12-- -- 9,50--10,5010,502 5-12
21-12-29 90,008,488,49-0,01 -0,1% ----8,488,482 14:36
21-12-29 100,007,457,09-- -- ----7,457,451 9-12
21-12-29 120,009,555,25-- -- --13,259,559,5510 27-10
21-12-29 150,00--3,40-- -- --------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?