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* 36,9737,49-0,52 -1,4% 37,32536,862.858.99517:37

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 14:55
20-11-26 34,50--3,21-- -- --------0 --
20-11-265.36735,002,302,79-0,49 -17,6% ----2,602,3013 17:19
20-11-26 35,50--2,37-- -- --------2 17:29
20-11-26 36,001,551,99-0,44 -22,1% --3,851,801,554 13:52
20-11-26 36,501,201,64-0,44 -26,8% ----1,281,2022 17:26
20-11-26 37,001,041,32-0,28 -21,2% --1,201,080,9331 16:11
20-11-26 37,500,771,04-0,27 -26,0% ----0,900,7545 16:21
20-11-264.52438,000,580,81-0,24 -29,6% ----0,700,5639 16:50
20-11-263838,500,450,63-0,20 -31,7% ----0,450,458 11:34
20-11-26 39,000,330,48-0,15 -31,3% ----0,350,3316 16:05
20-11-26 39,500,230,36-0,13 -36,1% ----0,230,232 16:52
20-11-26 40,000,170,26-0,09 -34,6% 0,100,450,170,174 13:50
20-11-26 40,500,110,20-0,09 -45,0% ----0,110,118 17:10
20-11-26 41,000,220,15+0,07 +46,7% ----0,220,226 16:51
20-11-26 42,000,070,08-0,01 -12,5% --0,340,070,077 09:01
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 09:50
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 12:31
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 11:56
18-12-26 38,001,341,66-0,32 -19,3% --1,551,351,349 17:26
18-12-26 39,001,041,26-0,22 -17,5% ----1,041,0410 15:32
18-12-26 40,000,820,95-0,13 -13,7% 0,10--0,820,82104 10:26
18-12-26 41,000,570,70-0,13 -18,6% ----0,590,5751 11:06
18-12-26 42,000,620,50+0,12 +24,0% 0,050,750,620,6210 09:21
18-12-26 43,000,390,37+0,02 +5,4% --0,890,390,393 09:41
18-12-26 44,000,240,26-0,02 -7,7% ----0,240,243 11:31
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 11:56
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 17:21
15-01-27 33,005,005,32-0,32 -6,0% ----5,005,003 09:50
15-01-27 34,004,204,55-0,35 -7,7% ----4,204,107 15:29
15-01-27 35,003,453,83-0,38 -9,9% ----3,653,45102 12:50
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 10:19
15-01-27 39,001,501,69-0,19 -11,2% ----1,501,477 15:16
15-01-2717440,001,161,33-0,19 -14,3% 0,22--1,221,168 15:38
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 14:35
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 17:29
19-03-27 38,002,803,09-0,29 -9,4% --6,002,802,804 17:27
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 13:34
19-03-27 44,001,121,22-0,10 -8,2% ----1,121,123 17:04
19-03-27 46,000,800,88-0,08 -9,1% ----0,800,78111 12:36
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 13:28
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 16:31
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 10:18
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 10:33
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 10:24
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 16:57
17-09-27 38,004,905,06-- -- --------3 10-11
17-09-27 40,004,004,24-0,24 -5,7% ----4,004,001 10:35
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 10:09
17-09-27 48,00--2,02-- -- --------0 --
17-09-27 50,001,611,69-0,08 -4,7% ----1,651,6115 11:42
17-09-27 55,001,011,08-0,07 -6,5% ----1,011,011 13:11
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 11:31
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 13:27
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 17:19
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 10:22
15-12-28 55,003,423,54-0,12 -3,4% ----3,433,40102 15:46
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 09:18
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 17:28
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 15:56
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 15:16
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 17:28
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 17:28
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?