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* 35,8736,00-0,13 -0,4% 36,37535,772.106.97517:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 2.100 (1.155 Calls, 945 Puts)
Totaal open interest bij opening 18.875 (15.353 Calls, 3.522 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--18,01-- -- --------0 --
16-10-26 20,0016,1516,01-- -- ----16,1516,152 9-10
16-10-26 22,00--14,01-- -- --------0 --
16-10-26 24,00--12,01-- -- --------0 --
16-10-26 25,00--11,02-- -- --------0 --
16-10-26 26,00--10,02-- -- --------0 --
16-10-26 27,008,859,02-- -- ----8,858,854 23-9
16-10-26 28,00--8,02-- -- --------0 --
16-10-26 29,00--7,02-- -- --------0 --
16-10-26 29,50--6,52-- -- --------0 --
16-10-26 30,005,706,02-- -- --------1 21-9
16-10-26 31,005,245,03+0,21 +4,2% ----5,245,241 09:48
16-10-26 31,50--4,53-- -- --------0 --
16-10-262732,004,224,03-0,15 -3,7% ----4,224,222 09:39
16-10-26 32,50--3,54-- -- --------0 --
16-10-26 33,003,093,06+0,03 +1,0% ----3,093,095 13:50
16-10-26 33,50--2,58-- -- --------0 --
16-10-26 34,002,202,11-- -- ----2,202,00560 9-10
16-10-26 34,501,601,68-0,08 -4,8% ----1,601,605 13:32
16-10-26 35,001,101,29-0,19 -14,7% ----1,481,1030 16:50
16-10-26 35,500,730,94-0,21 -22,3% ----0,730,731 17:14
16-10-26 36,000,500,68-0,18 -26,5% ----0,660,5031 17:02
16-10-26 36,500,380,45-0,07 -15,6% ----0,500,3528 15:33
16-10-26 37,000,170,31-0,14 -45,2% --0,370,320,17124 17:18
16-10-26 37,500,200,20-- -- ----0,250,1736 9-10
16-10-2666238,000,070,13-0,06 -46,2% ----0,120,0729 16:55
16-10-26 38,50------ -- --------0 --
16-10-26 39,000,080,06-- -- --0,370,080,08140 9-10
16-10-26 40,000,020,03-0,01 -33,3% --1,000,020,022 11:45
16-10-2620741,000,020,02-- -- ----0,020,0218 9-10
16-10-2631842,000,020,01+0,01 +100,0% ----0,020,025 15:40
16-10-261.63743,000,050,01-- -- ----0,050,051 2-10
16-10-266244,000,020,01-- -- ----0,020,021 5-10
16-10-2615545,000,020,01-- -- ----0,020,021 30-9
16-10-264146,000,050,01-- -- ----0,050,055 16-9
16-10-26947,000,070,01-- -- --0,110,070,072 15-9
16-10-269348,000,190,01-- -- ----0,190,192 31-8
16-10-265750,000,030,01-- -- ----0,030,032 8-9
16-10-261252,000,440,01-- -- --------3 10-8
16-10-26 54,00--0,01-- -- --------0 --
16-10-264056,000,230,01-- -- ----0,230,2340 10-8
20-11-26 18,0017,5318,04-- -- --------0 17-9
20-11-26 20,00--16,04-- -- --------0 --
20-11-26 22,00--14,05-- -- --------0 --
20-11-26 24,00--12,06-- -- --------0 --
20-11-26 25,00--11,07-- -- --------0 --
20-11-26 26,00--10,08-- -- --------0 --
20-11-26 27,00--9,10-- -- --------0 --
20-11-26 28,00--8,13-- -- --------0 --
20-11-26 29,00--7,16-- -- --------0 --
20-11-26 29,50--6,69-- -- --------0 --
20-11-26 30,006,126,21-- -- ----6,126,122 9-10
20-11-26 31,005,475,30+0,17 +3,2% ----5,475,471 09:48
20-11-26 32,004,304,42-0,12 -2,7% ----4,384,3022 13:03
20-11-26 33,003,713,60-- -- ----3,713,474 9-10
20-11-26 34,002,792,86-0,07 -2,4% ----2,992,796 13:32
20-11-265.08735,002,102,21-0,12 -5,4% --2,282,252,1032 17:13
20-11-26 36,001,571,67-0,10 -6,0% ----1,701,5343 17:18
20-11-26 37,001,151,25-0,10 -8,0% ----1,301,1523 16:26
20-11-26 38,000,880,93-0,05 -5,4% ----0,920,8838 16:08
20-11-26 39,000,610,68-0,07 -10,3% --0,800,660,6131 17:17
20-11-26 40,000,460,50-0,04 -8,0% ----0,520,4618 16:09
20-11-26 41,000,330,36-0,03 -8,3% ----0,330,331 16:55
20-11-2633742,000,240,26-0,01 -3,8% ----0,260,245 17:18
20-11-26 43,000,190,20-0,01 -5,0% ----0,190,191 16:51
20-11-26 44,000,140,140,00 0,0% ----0,140,143 10:58
20-11-264646,000,100,070,00 0,0% --------0 1-10
20-11-26 48,000,430,03-- -- --------0 23-9
20-11-26 50,00--0,01-- -- --0,60----0 --
20-11-26 52,000,050,01-- -- --------0 21-9
18-12-26 16,0023,3020,03-- -- --------0 14-5
18-12-26 18,3521,0517,69-- -- --------0 7-7
18-12-26 20,00--16,05-- -- --------0 --
18-12-26222,0031,5014,06-0,13 -0,9% --------0 13-8
18-12-26 22,9420,2013,12-- -- --------0 17-2
18-12-26 24,0018,2512,08-- -- --------0 5-8
18-12-26 25,0013,5011,09-- -- --------0 12-8
18-12-268726,0011,4510,12-0,13 -1,3% --------0 18-8
18-12-26 27,0010,659,16-- -- --------0 23-7
18-12-26 27,539,188,66-- -- --------0 8-9
18-12-26 28,0010,538,21-- -- ----10,5310,533 21-8
18-12-26 29,00--7,28-- -- --------0 --
18-12-26 29,50--6,83-- -- --------0 --
18-12-26 30,006,506,39-- -- ----6,506,503 9-10
18-12-26531,005,105,54-0,14 -2,5% ----5,105,105 5-10
18-12-26 32,124,124,65-- -- ----4,124,121 8-10
18-12-26 33,00--3,99-- -- --------0 --
18-12-26 34,002,903,32-- -- ----2,902,704 7-10
18-12-26 35,002,702,72-- -- ----2,702,705 9-10
18-12-26 36,002,202,200,00 0,0% ----2,202,1971 14:36
18-12-26 36,701,791,88-0,09 -4,8% ----1,971,7967 16:53
18-12-26 38,001,311,43-0,12 -8,4% ----1,481,3189 17:20
18-12-26 39,001,091,16-- -- ----1,091,0912 9-10
18-12-26 40,000,950,93-- -- 0,10--0,950,8546 9-10
18-12-26 41,000,730,75-0,02 -2,7% ----0,730,7311 09:26
18-12-26 42,000,520,60-0,08 -13,3% ----0,560,5225 17:16
18-12-26 43,000,440,48-0,04 -8,3% ----0,440,4411 10:16
18-12-26 44,000,350,38-0,03 -7,9% ----0,370,3513 14:38
18-12-26 45,880,250,25-- -- ----0,250,251 9-10
18-12-26 48,000,160,15+0,01 +6,7% ----0,160,167 14:19
18-12-26 50,000,100,10-- -- ----0,100,1036 9-10
18-12-26 52,000,060,06-- -- --1,02----16 8-10
18-12-26 54,000,090,02-- -- ----0,090,091 23-9
18-12-26 55,000,060,02+0,04 +200,0% ----0,060,04250 16:07
18-12-2635256,000,080,01+0,01 +100,0% ----0,080,0814 23-9
18-12-26 58,000,040,01-- -- ----0,040,042 29-9
18-12-26 60,000,020,01-- -- ----0,020,022 1-10
18-12-2645465,000,020,01-- -- ----0,020,021 11-9
18-12-261.93070,000,070,01-- -- --------1 28-8
18-12-2635580,000,020,01+0,01 +100,0% ----0,020,021 28-9
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
19-03-27 14,00--22,03-- -- --------0 --
19-03-27216,0022,1520,04-0,13 -0,6% ----22,1522,151 13-8
19-03-27 18,00--18,06-- -- --------0 --
19-03-27 20,0018,6516,12-- -- --------0 21-8
19-03-27 22,00--14,21-- -- --------0 --
19-03-27 24,0018,9012,32-- -- --------0 7-8
19-03-27 26,0012,6010,49-- -- --------0 22-9
19-03-27 27,0012,109,62-- -- --------0 21-8
19-03-27 28,0010,278,77-- -- --------0 22-9
19-03-27 29,007,907,94-0,04 -0,5% ----7,907,902 16:11
19-03-27 30,007,007,16-- -- ----7,207,005 9-10
19-03-27 32,005,705,70-- -- ----5,705,701 9-10
19-03-27 34,004,334,44-0,11 -2,5% ----4,614,3126 17:04
19-03-27 36,003,393,40-0,01 -0,3% ----3,593,3328 12:43
19-03-27 38,002,532,56-0,03 -1,2% --6,002,532,468 15:30
19-03-272.96840,001,861,92-0,07 -3,6% 1,754,001,911,8329 9-10
19-03-27 42,001,381,45-0,07 -4,8% ----1,411,386 16:39
19-03-27 44,001,051,09-- -- --1,251,051,051 9-10
19-03-27 46,000,820,83-- -- ----0,820,8215 9-10
19-03-27 48,000,600,62-- -- ----0,600,60252 9-10
19-03-27 50,000,390,46-- -- --1,620,390,392 5-10
19-03-27 52,000,340,35-- -- ----0,340,342 2-10
19-03-27 55,000,420,22-- -- --------0 22-9
19-03-27 60,000,170,10-- -- --0,60----13 2-10
19-03-27 70,000,050,02-- -- ----0,050,051 23-9
18-06-27 14,00--22,09-- -- --------0 --
18-06-27 16,00--20,17-- -- --------0 --
18-06-27 18,00--18,26-- -- --------0 --
18-06-27 20,00--16,38-- -- --------0 --
18-06-27 22,00--14,54-- -- --------0 --
18-06-27 24,0014,3012,74-- -- ----14,3014,253 24-8
18-06-27 25,0013,3011,88-- -- --------0 22-7
18-06-27 26,0010,6011,05-- -- ----10,6010,601 6-10
18-06-27 27,0010,2010,23-0,03 -0,3% ----10,2010,201 16:10
18-06-27 28,008,659,45-- -- ----8,658,652 7-10
18-06-27 29,008,558,70-0,15 -1,7% ----8,708,554 16:51
18-06-27 30,007,507,96-- -- ----7,557,404 6-10
18-06-27 32,006,956,61-- -- ----6,956,857 28-9
18-06-27 34,004,825,39-- -- ----4,824,82209 7-10
18-06-27 35,004,524,86-- -- ----4,644,525 8-10
18-06-27 36,004,234,38-0,15 -3,4% ----4,234,2310 17:26
18-06-27 38,003,553,49-- -- ----3,553,54211 9-10
18-06-27 40,002,802,83-- -- ----2,802,7954 9-10
18-06-27 42,002,232,28-- -- ----2,232,23100 9-10
18-06-279444,001,861,83-0,08 -4,4% --4,001,871,86200 9-10
18-06-27 45,001,581,64-0,06 -3,7% 1,35--1,581,583 16:50
18-06-27 46,001,501,48-- -- --------1 8-10
18-06-27 48,001,141,18-- -- --1,311,141,1313 9-10
18-06-27 50,000,910,95-0,04 -4,2% --1,700,910,912 17:23
18-06-27 55,000,550,57-- -- ----0,550,55100 5-10
18-06-27 60,000,420,34-- -- --------0 30-9
18-06-27 70,000,140,15-- -- ----0,140,144 9-10
18-06-27 80,000,060,05-- -- ----0,060,062 2-10
18-06-27 90,000,030,02+0,01 +50,0% ----0,030,032 11:41
18-06-27 100,000,390,01-- -- ----0,390,3940 12-3
18-06-2726120,000,070,01-- -- ----0,070,072 31-3
17-09-27 14,00--22,23-- -- --------0 --
17-09-27 16,00--20,34-- -- --------0 --
17-09-27 18,00--18,48-- -- --------0 --
17-09-27 20,00--16,66-- -- --------0 --
17-09-27 22,00--14,88-- -- --------0 --
17-09-27 24,00--13,17-- -- --------0 --
17-09-27 26,00--11,56-- -- --------0 --
17-09-27 27,00--10,78-- -- --------0 --
17-09-27 28,009,4510,04-- -- ----9,459,452 5-10
17-09-27 29,008,709,32-- -- ----8,708,701 5-10
17-09-27 30,008,808,62-- -- 6,00--8,808,801 9-10
17-09-27 32,007,557,35-- -- ----7,557,5510 9-10
17-09-27 34,005,356,22-- -- ----5,355,3510 5-10
17-09-272536,005,365,21-0,09 -1,7% ----5,365,3610 09:24
17-09-27 38,004,014,35-- -- --------1 9-10
17-09-27 40,003,873,63+0,24 +6,6% ----3,873,872 09:22
17-09-27 42,002,733,02-- -- ----2,742,7321 2-10
17-09-27 44,002,562,53+0,03 +1,2% ----2,562,5610 09:24
17-09-27 46,002,122,13-- -- ----2,122,125 9-10
17-09-27 50,001,351,52-- -- ----1,351,351 2-10
17-09-27 55,001,501,00-- -- ----1,501,501 22-9
17-09-27 60,00--0,63-- -- --------0 --
17-12-27 15,0022,5021,37-- -- --------0 23-9
17-12-27 18,3541,3518,33+23,02 +125,6% --------0 16-10
17-12-27 22,9418,1014,35-- -- --------0 29-7
17-12-27 24,0013,8513,49-- -- --------0 9-9
17-12-27 25,0011,8112,70-- -- ----11,8111,811 7-10
17-12-27 26,0016,7511,92-- -- --------0 6-8
17-12-27 27,5310,7010,81-- -- ----10,7010,705 9-10
17-12-27 30,008,659,13-- -- ----8,658,651 6-10
17-12-27 32,127,107,84-- -- ----7,107,101 7-10
17-12-27 36,705,555,53-- -- ----5,555,5010 9-10
17-12-27 40,004,354,28-- -- ----4,354,285 9-10
17-12-27 45,882,402,75-- -- --------20 9-10
17-12-27 50,001,832,00-- -- ----1,831,831 8-10
17-12-27 55,001,351,41-- -- ----1,351,3510 2-10
17-12-27 60,000,900,99-- -- ----0,900,9032 2-10
17-12-27 70,000,460,50-- -- --------1 9-10
17-12-27 80,000,470,26-- -- ----0,470,474 2-9
17-12-27 90,000,220,14-- -- --------0 8-9
17-12-27 100,000,260,08-- -- ----0,260,262 22-7
17-12-27 120,000,130,02-- -- ----0,130,131 23-6
16-06-28 20,00--17,38-- -- --------0 --
16-06-28 24,00--14,25-- -- --------1 5-10
16-06-28 26,0012,4512,81-- -- ----12,4512,451 6-10
16-06-28 28,0011,8011,47-- -- ----11,8011,801 29-9
16-06-28 30,0010,3010,22-- -- ----10,3010,303 9-10
16-06-28 35,007,607,56-- -- --22,007,607,502 9-10
16-06-284340,005,805,53-0,04 -0,7% ----5,805,703 9-10
16-06-28 45,004,154,10-- -- ----4,154,151 29-9
16-06-28 50,002,943,05-- -- ----2,942,941 9-10
16-06-28 55,00--2,28-- -- --------0 --
16-06-28 60,001,851,74-- -- --------10 30-9
16-06-28 80,000,580,63-- -- ----0,630,5846 9-10
15-12-28 15,0022,0021,88-- -- --------0 18-9
15-12-28 20,0017,6017,87-- -- ----17,6017,601 8-10
15-12-28 24,0018,7514,94-- -- --------0 17-6
15-12-28 25,0015,5514,26-- -- --------3 5-10
15-12-28 26,0014,3013,60-- -- --------0 9-9
15-12-283428,0022,1012,35-0,09 -0,7% --------0 4-2
15-12-28 30,0010,6511,12-- -- --------1 9-10
15-12-28 35,008,238,61-- -- ----8,298,2310 8-10
15-12-28 40,006,656,62+0,03 +0,5% ----6,656,657 12:17
15-12-28 45,004,805,16-- -- ----5,004,803 8-10
15-12-28 50,003,804,03-- -- ----3,803,803 8-10
15-12-28 55,003,153,18-- -- ----3,153,157 9-10
15-12-28 60,002,402,52-- -- --------1 9-10
15-12-28 70,002,201,64-- -- 1,60--2,202,202 22-9
15-12-28 80,001,141,10-- -- ----1,151,144 9-10
15-12-28 90,001,500,76-- -- --------0 12-8
15-12-28 100,000,900,54-- -- ----0,900,904 3-9
15-12-28 120,000,400,23-- -- ----0,400,408 9-9
15-12-28 150,000,410,08-- -- --------0 3-8
21-12-29 15,0023,4022,62-- -- --------0 8-9
21-12-29 20,0020,0018,97-- -- --------0 15-9
21-12-29 24,0018,1016,37-- -- --------0 4-9
21-12-29 25,0017,5015,76-- -- ----17,5017,501 3-7
21-12-29 26,00--15,17-- -- --------0 --
21-12-29 28,0041,1514,05+27,10 +192,9% --------0 13-11
21-12-29 30,0012,6513,02-- -- ----12,6512,655 6-10
21-12-29 35,0010,3010,69-- -- --16,8510,3010,304 2-10
21-12-29 40,009,158,80+0,35 +4,0% ----9,159,151 09:09
21-12-29 45,0011,207,28-- -- ----11,2011,202 3-8
21-12-29 50,006,156,10-- -- ----6,156,153 9-10
21-12-29 55,004,505,10-- -- ----4,504,505 2-10
21-12-29 60,004,704,28+0,42 +9,8% --------2 15:29
21-12-29 70,003,203,10-- -- 2,75------0 30-9
21-12-29 80,002,642,33-- -- --------0 30-9
21-12-29 90,001,921,77-- -- --------0 24-9
21-12-29 100,001,701,32-- -- --------0 8-9
21-12-29 120,001,000,77-- -- --4,501,001,006 9-10
21-12-29 150,000,750,35-- -- --------0 13-8
20-12-30 15,0022,5023,30-- -- ----22,5022,501 2-10
20-12-30 20,0019,5019,95-- -- ----19,5019,501 7-10
20-12-30 24,0019,9017,58-- -- --------0 26-8
20-12-30 25,0017,2017,03-- -- ----17,2017,201 17-9
20-12-30126,0020,7516,50-0,10 -0,6% --------0 22-5
20-12-30 28,0019,3515,47-- -- --------0 10-7
20-12-30 30,0014,9014,50-- -- ----14,9014,903 9-10
20-12-30 35,0012,9312,33-- -- --------1 7-10
20-12-30 40,0010,0510,52-- -- --------1 9-10
20-12-30 45,008,709,08-- -- ----8,708,707 8-10
20-12-30 50,007,377,85-- -- 7,6015,407,407,373 5-10
20-12-30 55,006,606,80-- -- --13,25----1 6-10
20-12-30 60,005,575,92-- -- 4,506,305,575,571 5-10
20-12-30 70,005,004,57-- -- ----5,005,001 28-9
20-12-30 80,004,203,58-- -- 2,6010,10----7 17-9
20-12-30890,003,802,87-0,02 -0,7% 2,009,703,803,804 22-6
20-12-30 100,002,502,35-- -- ----2,502,501 10-9
20-12-30 120,001,801,62-- -- ----1,801,803 25-9
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?