Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 39,8439,52+0,32 +0,8% 40,6239,7352.994.47617:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-6-2026)
Totaal volume 2.072 (1.182 Calls, 890 Puts)
Totaal open interest bij opening 60.005 (42.156 Calls, 17.849 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 18,0024,2521,53-- -- --------0 5-3
19-06-26 20,0021,0019,53-- -- ----21,0021,003 5-6
19-06-26 22,0023,7617,54-- -- --------0 4-2
19-06-26 24,0020,1015,54-- -- --------0 19-2
19-06-26 25,0018,1414,54-- -- ----18,1418,141 18-3
19-06-26 26,00--13,54-- -- --------0 --
19-06-26 27,00--12,54-- -- --------0 --
19-06-26 28,0010,9011,54-- -- ----10,9010,902 18-5
19-06-26 29,0011,3010,54-- -- --------0 25-5
19-06-26 30,0010,909,54-- -- ----10,9010,901 5-6
19-06-26 32,00--7,55-- -- --------0 --
19-06-26 33,009,256,56-- -- --------0 2-6
19-06-26 34,005,055,59-- -- --------0 15-5
19-06-26 35,008,114,65-- -- ----8,118,112 2-6
19-06-26 36,004,053,72+0,33 +8,9% ----4,284,056 17:24
19-06-26 36,50--3,29-- -- --------0 --
19-06-26 37,006,252,86-- -- --------0 2-6
19-06-26 37,50--2,46-- -- --------0 --
19-06-26 38,002,842,11+0,73 +34,6% ----2,842,841 15:53
19-06-26 38,502,041,76+0,28 +15,9% ----2,042,041 12:27
19-06-26 39,001,961,44+0,52 +36,1% ----1,961,961 10:59
19-06-26 39,50--1,20-- -- --------0 --
19-06-26 40,001,500,99+0,51 +51,5% --2,051,501,2010 16:01
19-06-26 40,500,910,80+0,06 +7,5% ----1,100,9127 13:21
19-06-26 41,000,800,66+0,14 +21,2% ----0,850,807 10:08
19-06-26 41,501,050,55+0,50 +90,9% ----1,050,951 09:57
19-06-26 42,000,600,45+0,15 +33,3% 0,350,800,700,5034 17:21
19-06-26 42,500,560,37+0,19 +51,4% ----0,560,513 16:01
19-06-26 43,000,410,30+0,11 +36,7% ----0,410,412 16:37
19-06-26 44,000,280,20+0,08 +40,0% 0,101,800,280,254 15:56
19-06-26 45,000,190,12+0,07 +58,3% 0,031,050,200,1929 16:26
19-06-26 46,000,140,07+0,07 +100,0% --0,250,140,141 15:40
19-06-26 47,000,100,04-- -- ----0,100,1010 8-6
19-06-26 48,000,080,02+0,06 +300,0% ----0,080,087 10:21
19-06-26 49,000,370,01-- -- ----0,370,211.547 2-6
19-06-26 50,000,030,02+0,01 +50,0% --4,000,030,0380 13:42
19-06-26 52,000,030,01+0,02 +200,0% ----0,030,0330 10:20
19-06-2624.97754,000,12---- -- 0,010,10----0 2-6
19-06-266.27755,000,110,14-- -- --0,100,130,04497 2-6
19-06-261.00756,000,020,12-0,10 -83,3% ----0,020,0240 15:33
19-06-261.01758,000,020,09-0,07 -77,8% --0,060,020,0136 15:33
19-06-262.61760,000,020,06-- -- ----0,020,021 2-6
19-06-2640865,000,020,03-- -- --0,060,020,022 12-5
19-06-263.72870,000,010,02-0,01 -50,0% ----0,010,011 8-6
19-06-265175,000,010,01-- -- ----0,010,011 2-4
19-06-2640180,000,010,010,00 0,0% 0,010,060,010,011 14-5
19-06-26685,000,08---- -- --------0 22-1
19-06-267790,000,01---- -- --0,01----0 14-5
19-06-261100,000,030,01-- -- --0,010,030,031 16-1
19-06-2637110,000,02---- -- --0,03----0 27-11
17-07-26 20,00--19,58-- -- --------0 --
17-07-26 22,00--17,58-- -- --------0 --
17-07-26 24,00--15,59-- -- --------0 --
17-07-26 26,00--13,60-- -- --------0 --
17-07-26 27,00--12,61-- -- --------0 --
17-07-26 28,00--11,63-- -- --------0 --
17-07-26 29,00--10,66-- -- --------0 --
17-07-26 30,00--9,72-- -- --------0 --
17-07-26 32,00--7,80-- -- --------0 --
17-07-26 33,00--6,88-- -- --------0 --
17-07-265334,006,405,98+0,26 +4,3% ----6,406,4015 17:16
17-07-26 35,006,025,14-- -- ----6,026,022 4-6
17-07-26 36,005,304,35-- -- ----5,305,309 5-6
17-07-26 37,006,153,61-- -- ----6,156,152 2-6
17-07-26 38,003,552,95-- -- ----3,553,402 4-6
17-07-26 39,002,942,38+0,56 +23,5% ----2,942,941 15:53
17-07-26 40,002,001,89-- -- ----2,252,003 8-6
17-07-26 41,001,701,52+0,18 +11,8% ----1,701,701 14:53
17-07-26 42,001,461,21+0,25 +20,7% ----1,501,466 16:37
17-07-26 43,001,120,95+0,17 +17,9% ----1,151,04113 16:45
17-07-26 44,000,960,76+0,20 +26,3% ----0,960,9033 16:12
17-07-26 45,000,700,59+0,11 +18,6% ----0,710,702 17:15
17-07-2642946,000,600,47+0,05 +10,6% ----0,600,607 15:58
17-07-26 47,000,450,38+0,07 +18,4% ----0,430,43127 15:35
17-07-26 48,000,800,29-- -- ----0,850,80114 2-6
17-07-26 49,000,380,23-- -- ----0,380,381 5-6
17-07-26 50,000,200,19+0,01 +5,3% ----0,200,203 17:29
17-07-261752,000,330,12+0,01 +8,3% ----0,330,335 2-6
17-07-26 54,000,310,07-- -- ----0,310,2111 2-6
17-07-26 56,00--0,04-- -- --------0 --
17-07-26 58,00--0,02-- -- --------0 --
17-07-26 60,00--0,01-- -- --------0 --
21-08-26 20,00--19,63-- -- --------0 --
21-08-26 22,00--17,65-- -- --------0 --
21-08-26 24,00--15,70-- -- --------0 --
21-08-26 26,00--13,79-- -- --------0 --
21-08-26 27,00--12,82-- -- --------0 --
21-08-26 28,00--11,84-- -- --------0 --
21-08-26 29,00--10,90-- -- --------0 --
21-08-26 30,0011,409,96-- -- ----11,4011,401 5-6
21-08-26 32,00--8,17-- -- --------0 --
21-08-26 33,00--7,31-- -- --------0 --
21-08-26 34,006,856,50-- -- ----6,856,853 8-6
21-08-26 35,00--5,73-- -- --------0 --
21-08-26436,004,225,00+0,22 +4,4% ----4,224,221 28-5
21-08-26 37,004,924,36-- -- ----4,924,9214 8-6
21-08-26 38,004,103,73-- -- ----4,104,105 25-5
21-08-26 39,004,013,19-- -- ----4,014,013 5-6
21-08-26 40,003,112,73-- -- ----3,112,6711 8-6
21-08-26 41,002,482,31+0,17 +7,4% ----2,652,4044 17:24
21-08-26 42,002,381,99-- -- ----2,382,381 4-6
21-08-26 43,001,851,64-- -- ----1,851,851 8-6
21-08-266444,001,441,39+0,12 +8,6% ----1,441,4448 8-6
21-08-26 45,001,621,16-- -- ----1,751,623 3-6
21-08-26 46,001,410,98-- -- ----1,411,411 3-6
21-08-26 47,00--0,82-- -- --------0 --
21-08-26 48,000,770,71+0,06 +8,5% ----0,770,771 12:18
21-08-26 50,000,780,51+0,27 +52,9% ----0,780,721 09:04
21-08-26 52,000,680,32-- -- ----0,680,6810 3-6
21-08-26 54,000,470,21-- -- ----0,470,47106 3-6
21-08-26 56,000,370,14-- -- --------0 3-6
18-09-26 16,00--23,64-- -- --------0 --
18-09-26 18,00--21,66-- -- --------0 --
18-09-26 20,0022,4519,68-- -- --------0 2-6
18-09-26 22,00--17,72-- -- --------0 --
18-09-26 24,00--15,82-- -- --------0 --
18-09-26 26,00--13,90-- -- --------0 --
18-09-26 28,0013,2012,04-- -- ----13,2013,201 25-5
18-09-26 29,00--11,12-- -- --------0 --
18-09-26 30,0011,0010,21+0,79 +7,7% ----11,0010,702 15:55
18-09-26 32,009,688,48-- -- ----9,689,6815 19-5
18-09-26 34,007,756,87-- -- ----7,807,752 5-6
18-09-26 35,007,456,14-- -- ----7,457,452 3-6
18-09-26 36,006,055,42+0,63 +11,6% ----6,056,052 16:30
18-09-26 38,004,854,19+0,66 +15,8% ----4,854,852 15:54
18-09-26 40,003,403,17+0,23 +7,3% --4,503,753,4030 17:29
18-09-26 42,002,542,41+0,13 +5,4% ----2,782,54170 17:29
18-09-26 44,001,961,79+0,17 +9,5% ----2,201,938 17:24
18-09-26 46,001,401,33-- -- ----1,401,4045 8-6
18-09-26 48,001,270,99-- -- ----1,351,27175 5-6
18-09-26 50,000,850,76+0,09 +11,8% ----0,850,852 09:52
18-09-26 52,000,780,60-- -- ----0,780,783 5-6
18-09-26 54,000,550,43-- -- ----0,550,556 4-6
18-09-26 56,000,490,36-- -- ----0,490,488 4-6
18-09-26 58,000,330,28-- -- 0,053,600,330,331 8-6
18-09-26 60,000,260,22-- -- ----0,260,261 8-6
18-09-26 65,000,160,12-- -- ----0,160,105 2-6
18-09-26 70,000,030,07-- -- ----0,030,031 1-6
18-09-26 75,000,060,04-- -- ----0,060,061 8-6
18-09-26 80,000,040,03-- -- --0,090,040,041 5-6
18-09-26 85,000,010,02-- -- ----0,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- ----0,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
18-12-26 16,0023,3023,73-- -- --------0 14-5
18-12-26 18,3535,0021,45+13,55 +63,2% --------0 15-12
18-12-26 20,00--19,85-- -- --------0 --
18-12-26 22,0031,5017,99+13,51 +75,1% --------0 13-8
18-12-26 22,9420,2017,12-- -- --------0 17-2
18-12-26 24,0017,7016,11-- -- --------0 27-4
18-12-26 25,0016,7515,20-- -- --------0 3-3
18-12-269726,0014,3814,27+0,29 +2,0% --------0 26-5
18-12-26 27,5311,5212,91-- -- --------0 12-5
18-12-26 28,00--12,52-- -- --------0 --
18-12-26 29,00--11,66-- -- --------0 --
18-12-268930,0012,0010,85+0,25 +2,3% --------0 3-6
18-12-26 32,1211,809,21-- -- --------0 2-6
18-12-26 34,008,107,86-- -- ----8,108,101 8-6
18-12-26 36,707,006,16-- -- --------0 3-6
18-12-26 38,005,705,46-- -- ----5,705,706 8-6
18-12-26 40,004,894,45+0,44 +9,9% ----4,894,726 15:37
18-12-26 42,004,453,62-- -- ----4,454,451 3-6
18-12-26 44,003,332,95+0,38 +12,9% 0,20--3,333,331 16:15
18-12-26 45,882,682,44+0,24 +9,8% ----2,682,681 11:23
18-12-26 48,002,131,93+0,20 +10,4% ----2,132,1320 09:59
18-12-26 50,001,961,59-- -- ----2,001,8624 5-6
18-12-26 52,002,011,29-- -- ----2,012,0115 2-6
18-12-26 54,001,751,07-- -- ----1,751,505 2-6
18-12-26 55,001,030,96+0,07 +7,3% ----1,031,031 17:29
18-12-26 56,000,970,88+0,09 +10,2% ----0,970,9720 09:59
18-12-26 58,000,860,72-- -- ----0,860,861 4-6
18-12-26 60,000,750,59-- -- ----0,810,7517 3-6
18-12-26 65,000,480,38-- -- ----0,480,481 5-6
18-12-26 70,000,140,25-- -- ----0,140,141 29-5
18-12-26 80,000,130,08-- -- ----0,130,131 5-6
18-12-26 90,000,080,03-- -- ----0,080,081 31-3
18-12-2645100,000,040,010,00 0,0% ----0,040,0440 3-6
18-12-2697120,000,02---- -- --0,09----0 24-2
19-03-27 16,00--23,74-- -- --------0 --
19-03-27 18,00--21,85-- -- --------0 --
19-03-27 20,0021,3520,00-- -- --------0 27-4
19-03-27 22,00--18,24-- -- --------0 --
19-03-27 24,00--16,44-- -- --------0 --
19-03-27 26,0014,5014,70-- -- --------0 27-5
19-03-27 28,00--13,04-- -- --------0 --
19-03-27 29,00--12,27-- -- --------0 --
19-03-27 30,0012,7011,49-- -- ----12,7012,502 5-6
19-03-27 32,0010,5010,05-- -- --------0 4-6
19-03-27 34,0011,508,70-- -- --------0 2-6
19-03-27 36,009,767,46-- -- --------0 2-6
19-03-27 38,007,206,34-- -- ----7,207,2010 5-6
19-03-27 40,007,205,41-- -- --------0 2-6
19-03-27 42,004,854,64-- -- --------0 4-6
19-03-27 44,004,503,91-- -- ----4,504,204 5-6
19-03-27 46,003,353,29-- -- ----3,353,351 8-6
19-03-27 48,002,902,83+0,07 +2,5% ----2,902,90150 10:10
19-03-27 50,002,492,27+0,22 +9,7% ----2,612,4571 16:49
19-03-27 52,002,241,94-- -- --3,012,242,2417 5-6
19-03-27 55,001,631,53+0,10 +6,5% ----1,631,632 12:46
19-03-27 60,001,551,02-- -- --------0 2-6
19-03-27 70,000,370,52-- -- ----0,370,374 14-5
18-06-27 25,0017,8016,02-- -- --------0 3-6
18-06-27 26,00--15,19-- -- --------0 --
18-06-27 28,0012,8013,65-- -- ----12,8012,801 12-5
18-06-27 30,0012,8512,15-- -- --------0 25-5
18-06-27 35,0011,008,89-- -- --------0 2-6
18-06-27 40,006,756,29+0,46 +7,3% ----6,756,752 14:08
18-06-27 45,004,554,45-- -- ----4,754,556 8-6
18-06-27 50,003,153,10-- -- ----3,153,151 8-6
18-06-27 55,002,792,20-- -- --------0 2-6
18-06-27 60,001,651,57-- -- --8,001,651,653 8-6
18-06-27 70,000,950,85-- -- ----0,950,952 5-6
18-06-27 80,000,500,48-- -- --3,000,500,5010 8-6
18-06-27 90,000,300,25-- -- --------0 31-3
18-06-27 100,000,390,17-- -- ----0,390,3940 12-3
18-06-27 120,000,070,07-- -- --------0 31-3
17-12-27 15,0037,6525,27+12,38 +49,0% --------0 8-12
17-12-27618,3541,3522,32+0,25 +1,1% --------0 16-10
17-12-27 22,9437,2018,55+18,65 +100,5% --------0 16-10
17-12-27 24,00--17,76-- -- --------0 --
17-12-27 25,0017,1516,91-- -- ----17,1517,151 8-6
17-12-27 26,0022,0416,23-- -- --------0 19-2
17-12-27 27,5318,7015,03-- -- --------0 13-2
17-12-27 30,0012,7013,35-- -- --------0 1-6
17-12-27 32,1212,5012,02-- -- --------0 4-6
17-12-27 36,7011,759,41-- -- --------0 2-6
17-12-27 40,007,907,900,00 0,0% ----7,907,902 14:46
17-12-27 45,887,025,61-- -- --------0 2-6
17-12-27 50,005,404,49-- -- ----5,405,404 3-6
17-12-27 55,004,003,45-- -- --------0 3-6
17-12-27 60,002,752,64-- -- ----2,752,752 8-6
17-12-27 70,002,041,60-- -- ----2,041,8535 2-6
17-12-27 80,001,171,04+0,13 +12,5% ----1,181,175 15:56
17-12-27 90,000,720,67-- -- --------0 4-6
17-12-27 100,000,500,42-- -- ----0,500,5010 4-6
17-12-27 120,000,330,21-- -- ----0,370,332 3-6
15-12-28 15,0032,4026,01+6,39 +24,6% --------0 19-6
15-12-28 20,0025,3022,07-- -- --------0 2-6
15-12-28 24,0018,5019,18-- -- --------0 30-3
15-12-28 25,0018,0018,49-- -- --------0 22-5
15-12-28 26,0027,0017,84-- -- --------0 30-1
15-12-28 28,0022,1016,55-- -- --------0 4-2
15-12-28 30,0015,6515,33-- -- --------0 14-5
15-12-28 35,0012,8012,66-- -- ----12,8012,801 8-6
15-12-28 40,0011,2010,38-- -- ----11,2011,207 5-6
15-12-28 45,009,008,43-- -- ----9,009,001 3-6
15-12-28 50,008,207,04-- -- --------0 2-6
15-12-28 55,006,055,77-- -- ----6,056,051 8-6
15-12-28 60,005,004,82-- -- ----5,005,0041 8-6
15-12-2826270,004,003,46+0,08 +2,3% ----4,004,0010 3-6
15-12-28 80,002,952,52-- -- ----2,952,905 2-6
15-12-28 90,002,251,89-- -- --------0 2-6
15-12-28 100,001,701,42-- -- ----1,701,701 2-6
15-12-28 120,001,000,84+0,16 +19,0% ----1,001,004 10:19
15-12-28 150,000,590,34-- -- --------0 3-6
21-12-29 20,0029,7523,13-- -- --------0 10-3
21-12-29 25,0018,6019,89-- -- ----18,6018,601 12-5
21-12-29 26,00--19,29-- -- --------0 --
21-12-29 28,0041,1518,14+23,01 +126,8% --------0 13-11
21-12-29 30,0019,5017,05-- -- ----19,7019,503 2-6
21-12-29 35,0013,8514,56-- -- --------0 15-5
21-12-29 40,0012,9012,47+0,43 +3,4% ----12,9012,901 16:56
21-12-29 45,009,9010,62-- -- ----9,909,902 1-6
21-12-29 50,0010,009,15-- -- ----10,0010,001 3-6
21-12-29 55,009,307,83-- -- --------0 2-6
21-12-29 60,006,456,91-- -- --------0 15-5
21-12-29 70,005,505,27+0,23 +4,4% 5,00--5,505,502 11:50
21-12-29 80,004,934,13-- -- --------0 2-6
21-12-29 90,003,803,29-- -- --------0 2-6
21-12-29 100,003,102,67-- -- 2,256,05----0 2-6
21-12-29 120,001,511,77-- -- --4,501,511,513 12-5
21-12-29 150,001,370,98-- -- --------0 2-6
20-12-30 20,0023,5024,07-- -- ----23,5023,502 29-5
20-12-30 25,0020,2521,10-- -- ----20,2520,251 1-6
20-12-30 26,0020,7520,56-- -- --------0 22-5
20-12-30 28,0024,2019,51-- -- --------0 11-2
20-12-30 30,0019,0018,48-- -- ----19,0019,003 25-5
20-12-30 35,0017,2016,17-- -- ----17,2017,204 5-6
20-12-30 40,0014,7514,18+0,57 +4,0% ----14,7514,753 12:46
20-12-30 45,0013,0012,45-- -- ----13,0013,001 5-6
20-12-30 50,0011,6511,04-- -- ----12,3011,508 3-6
20-12-30 55,0010,409,85-- -- ----10,4010,402 3-6
20-12-3031260,009,958,88+0,08 +0,9% ----9,959,951 2-6
20-12-30 70,006,557,25-- -- 4,6014,706,556,555 27-5
20-12-30 80,005,355,77-- -- 4,20--5,355,3520 1-6
20-12-30 90,004,954,78-- -- 3,8012,404,954,951 26-5
20-12-30 100,003,984,28-- -- ----3,983,9820 22-5
20-12-30 120,003,003,19-0,19 -6,0% ----3,003,001 13:40
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?