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* 41,13541,57-0,44 -1,0% 41,4640,96287.99910:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-8-2026)
Totaal volume 3.034 (1.104 Calls, 1.930 Puts)
Totaal open interest bij opening 63.355 (44.882 Calls, 18.473 Puts)
Call / Put ratio 0,57
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 18,00--23,96-- -- 23,4523,85----0 --
21-08-26 20,00--21,96-- -- --------0 --
21-08-26 22,00--19,97-- -- 19,4519,85----0 --
21-08-26 24,00--17,97-- -- 17,4517,85----0 --
21-08-26 25,00--16,97-- -- 16,4516,85----0 --
21-08-26 26,00--15,97-- -- 15,4515,85----0 --
21-08-26 27,00--14,97-- -- 14,4514,85----0 --
21-08-26 28,00--13,97-- -- 13,5013,85----0 --
21-08-26 29,00--12,98-- -- 12,5012,85----0 --
21-08-26 29,50--12,48-- -- 12,0012,35----0 --
21-08-26 30,0011,6011,98-- -- 11,5011,8511,6011,601 4-8
21-08-26 31,00--10,98-- -- --------0 --
21-08-26 32,007,949,99-- -- ----7,947,942 30-7
21-08-26 33,005,709,01-- -- ----5,705,701 28-7
21-08-26 34,008,008,03-- -- 7,607,858,007,504 4-8
21-08-26 35,007,007,06-- -- 6,606,907,007,001 4-8
21-08-26 36,006,106,11-- -- 5,656,006,106,101 4-8
21-08-26 37,004,965,19-0,23 -4,4% ----4,964,904 12:45
21-08-26 38,004,354,28+0,07 +1,6% 3,824,114,354,353 5-8
21-08-26 39,003,123,44-0,32 -9,3% ----3,543,1235 17:28
21-08-26 40,002,482,66-0,18 -6,8% --4,552,662,42107 15:59
21-08-26 41,001,952,03-0,08 -3,9% 0,10--2,401,9527 15:10
21-08-26 42,001,341,48-0,14 -9,5% ----1,781,29294 16:37
21-08-261.50143,000,941,05-0,16 -15,2% ----1,250,9011 13:25
21-08-26 44,000,640,75-0,11 -14,7% ----0,700,6412 16:50
21-08-26 45,000,440,52-0,08 -15,4% 0,15--0,450,4424 16:19
21-08-26 46,000,300,36-0,06 -16,7% ----0,300,303 5-8
21-08-26 47,000,220,26-0,04 -15,4% --0,410,220,21110 5-8
21-08-26 48,000,140,17-0,03 -17,6% ----0,150,149 17:09
21-08-26 50,000,080,09-0,01 -11,1% ----0,080,081 11:44
21-08-26 52,000,680,05-- -- --0,080,680,6810 3-6
21-08-26 54,000,090,02-- -- --0,070,090,098 15-7
21-08-267156,000,370,01-- -- ----0,370,3771 3-6
18-09-26 16,00--25,99-- -- --------0 --
18-09-26 18,00--24,00-- -- 23,5023,90----0 --
18-09-26 20,0022,4522,01-- -- 21,5021,9022,4522,453 2-6
18-09-26 22,00--20,02-- -- --------0 --
18-09-26 24,00--18,03-- -- --------0 --
18-09-26 25,00--17,04-- -- 16,5516,90----0 --
18-09-26 26,00--16,05-- -- --------0 --
18-09-26 27,00--15,07-- -- --------0 --
18-09-26 28,0013,2014,08-- -- ----13,2013,201 25-5
18-09-26 29,00--13,09-- -- 12,6012,95----0 --
18-09-26 30,009,8012,13-- -- ----9,809,802 17-6
18-09-26 31,007,4011,14-- -- ----7,407,403 6-7
18-09-26 32,0010,0010,18-0,18 -1,8% 9,7510,0510,0010,003 12:17
18-09-26 33,009,259,22+0,03 +0,3% 8,759,059,259,256 15:17
18-09-266334,007,708,28-0,38 -4,6% ----7,707,702 4-8
18-09-2625035,007,357,37-0,39 -5,3% ----7,357,353 4-8
18-09-26 36,005,006,48-- -- 6,056,305,005,001 31-7
18-09-26 37,005,105,62-- -- ----5,105,101 3-8
18-09-26 38,003,454,83-- -- ----3,453,455 31-7
18-09-26 39,003,954,08-0,13 -3,2% ----3,953,913 13:21
18-09-266.34340,003,473,39-0,29 -8,6% 3,033,273,753,4712 5-8
18-09-26 41,002,552,82-0,27 -9,6% ----2,732,5512 17:18
18-09-26 42,002,152,29-0,14 -6,1% 2,012,152,152,1010 15:55
18-09-26 43,001,731,84-0,11 -6,0% 0,45--2,071,70115 16:58
18-09-26 44,001,371,46-0,09 -6,2% ----1,431,3454 15:59
18-09-26 45,001,181,14-- -- ----1,180,99140 4-8
18-09-2610.50546,000,880,93-0,05 -5,4% 0,800,900,880,884 14:44
18-09-26 47,000,80---- -- 0,620,780,800,804 5-8
18-09-2610.39348,000,540,59-0,06 -10,2% 0,490,590,540,544 14:51
18-09-264.79850,000,370,38-- -- 0,300,380,380,3468 4-8
18-09-26 52,000,260,24+0,02 +8,3% ----0,260,265 5-8
18-09-26 54,000,150,16-- -- 0,100,190,150,151 1-7
18-09-26 56,000,100,11-- -- ----0,100,1080 3-8
18-09-26 58,000,070,07-- -- --3,600,070,071 30-7
18-09-26 60,000,050,05-- -- ----0,050,0311 4-8
18-09-2636765,000,040,02-- -- --0,020,050,048 14-7
18-09-2614270,000,010,01-- -- --0,010,010,011 13-7
18-09-2610475,000,010,010,00 0,0% ----0,010,013 3-8
18-09-264680,000,010,010,00 0,0% ----0,010,011 20-7
18-09-261085,000,010,02-- -- --0,050,010,011 2-6
18-09-265090,000,050,01-- -- ----0,050,0510 1-4
18-09-2625100,000,050,01-- -- --0,050,050,0520 2-2
18-09-262110,000,130,01+0,12 +1200,0% ----0,130,132 28-11
16-10-26 18,00--24,05-- -- --------0 --
16-10-26 20,00--22,07-- -- --------0 --
16-10-26 22,00--20,09-- -- 19,5519,95----0 --
16-10-26 24,00--18,11-- -- 17,6017,95----0 --
16-10-26 25,00--17,12-- -- --------0 --
16-10-26 26,00--16,14-- -- --------0 --
16-10-26 27,00--15,17-- -- --------0 --
16-10-26 28,00--14,21-- -- 13,7014,05----0 --
16-10-26 29,00--13,25-- -- 12,7513,10----0 --
16-10-26 30,0011,5512,27-- -- ----11,5511,551 3-8
16-10-26 31,00--11,31-- -- --------0 --
16-10-26 32,00--10,38-- -- --------0 --
16-10-26 33,00--9,46-- -- --------0 --
16-10-26 34,004,698,56-- -- 8,108,404,694,6980 22-7
16-10-26 35,00--7,69-- -- --------0 --
16-10-26 36,007,276,85+0,42 +6,1% ----7,277,272 5-8
16-10-26 37,004,696,07-- -- 5,655,904,694,691 31-7
16-10-26 38,004,605,32-- -- 4,945,154,604,601 3-8
16-10-26 39,004,434,62-0,19 -4,1% ----4,434,432 5-8
16-10-26 40,003,903,99-0,09 -2,3% ----3,903,904 14:19
16-10-26 41,003,113,41-- -- ----3,113,111 3-8
16-10-26 42,002,742,88-0,14 -4,9% ----2,742,741 11:51
16-10-26 43,002,112,42-- -- --------2 4-8
16-10-26 44,001,951,68+0,27 +16,1% ----2,141,9512 12:21
16-10-26 45,001,631,71-0,08 -4,7% ----1,801,626 16:58
16-10-26 46,001,311,42-- -- 1,281,371,311,311 3-8
16-10-26 47,00------ -- 1,041,24----0 --
16-10-26148,001,051,01-0,09 -8,9% ----1,051,051 5-8
16-10-26 50,000,700,70-- -- 0,600,700,700,583 4-8
16-10-26 52,000,440,49-- -- ----0,440,441 3-8
16-10-26 54,00--0,35-- -- 0,290,37----0 --
16-10-26 56,00--0,23-- -- 0,200,29----0 --
18-12-26 16,0023,3026,05-- -- ----23,3023,204 14-5
18-12-26 18,3521,0523,72-- -- ----21,0521,0520 7-7
18-12-26 20,00--22,09-- -- 21,6022,00----0 --
18-12-26 22,0031,5020,12+11,38 +56,6% 19,6520,0031,5031,501 13-8
18-12-26 22,9420,2019,20-- -- ----20,2020,2010 17-2
18-12-26 24,0018,2518,17+0,08 +0,4% ----18,2518,2520 15:39
18-12-26 25,0016,7517,21-- -- ----16,7516,755 3-3
18-12-26 26,0012,8116,28-- -- ----12,8112,819 6-7
18-12-26 27,0010,6515,33-- -- 14,8515,2010,6510,651 23-7
18-12-26 27,5311,5214,83-- -- ----11,5211,523 12-5
18-12-26 28,0010,0914,38-- -- ----10,0910,093 23-6
18-12-26 29,00--13,46-- -- 12,9513,30----0 --
18-12-26 30,0013,0812,55+0,53 +4,2% ----13,0813,0421 5-8
18-12-26 32,1210,0010,69-- -- ----10,0010,002 3-8
18-12-26 34,008,709,12-- -- ----8,708,701 4-8
18-12-26 36,706,807,08-0,28 -4,0% ----7,406,806 5-8
18-12-26 38,005,506,20-0,70 -11,3% 5,756,055,505,251 5-8
18-12-26 40,004,904,94-- -- 4,614,784,904,656 4-8
18-12-2636742,003,653,91-0,21 -5,4% ----3,653,594 4-8
18-12-26 44,003,003,08-0,08 -2,6% ----3,003,001 14:54
18-12-26 45,882,222,39-- -- 2,222,342,222,222 3-8
18-12-26 48,001,621,84-- -- ----1,621,582 3-8
18-12-261.31050,001,571,42+0,15 +10,6% 1,301,411,571,574 5-8
18-12-2673552,000,821,10-0,05 -4,5% 1,001,110,820,812 29-7
18-12-26 54,000,870,870,00 0,0% 0,50--0,870,872 5-8
18-12-26 55,000,750,79-0,04 -5,1% 0,710,790,750,751 12:57
18-12-26 56,000,610,69-- -- ----0,620,6112 4-8
18-12-26 58,000,510,55-- -- --0,710,510,486 3-8
18-12-2674560,000,320,41-0,01 -2,4% ----0,320,321 30-7
18-12-26 65,000,250,23+0,02 +8,7% 0,180,270,260,2513 12:53
18-12-26 70,000,160,13-- -- ----0,160,162 9-7
18-12-26 80,000,030,05-0,02 -40,0% --0,100,030,031 12:53
18-12-26 90,000,020,02-- -- --0,060,020,021 3-8
18-12-26 100,000,020,01-- -- --0,050,020,021 31-7
18-12-26102120,000,020,01+0,01 +100,0% ----0,020,025 13-7
19-03-27 16,0024,2026,09-- -- ----24,2023,902 11-6
19-03-27 18,00--24,15-- -- 23,6524,10----0 --
19-03-27 20,0021,3522,23-- -- ----21,3521,351 27-4
19-03-27 22,00--20,32-- -- 19,8020,25----0 --
19-03-27 24,0016,1518,47-- -- 17,9018,3016,1516,1540 29-7
19-03-27 26,0014,3516,62-- -- ----14,3514,3540 29-7
19-03-27 27,00--15,71-- -- 15,1515,60----0 --
19-03-27 28,00--14,82-- -- 14,3014,70----0 --
19-03-27 29,00--13,96-- -- 13,4013,80----0 --
19-03-27 30,0012,7013,11-- -- ----12,7012,701 4-8
19-03-27 32,0010,7511,47-- -- 10,9511,3510,7510,753 3-8
19-03-27 34,009,709,95-0,25 -2,5% 9,409,859,709,702 15:57
19-03-27 36,008,058,54-- -- 8,058,358,058,054 4-8
19-03-27 38,007,007,24-0,24 -3,3% ----7,307,008 12:17
19-03-27 40,005,906,07-0,17 -2,8% ----6,255,9051 16:03
19-03-27 42,005,155,04+0,11 +2,2% ----5,155,156 5-8
19-03-271.29044,003,964,15-0,19 -4,6% 3,904,064,253,955 11:55
19-03-27 46,003,543,41+0,13 +3,8% 3,203,373,543,542 5-8
19-03-27 48,002,692,81-- -- 2,642,812,692,691 4-8
19-03-27 50,002,252,32-- -- --2,992,252,2510 4-8
19-03-27 52,001,481,91-- -- --3,01----4 3-8
19-03-27 55,001,381,45-0,07 -4,8% ----1,381,382 5-8
19-03-27 60,000,670,91-- -- 0,850,96----1 4-8
19-03-277670,000,200,380,00 0,0% 0,310,440,200,201 24-7
18-06-27 16,00--26,28-- -- 25,7026,20----0 --
18-06-27 18,00--24,38-- -- --------0 --
18-06-27 20,00--22,50-- -- 21,9022,40----0 --
18-06-27 22,00--20,64-- -- --------0 --
18-06-27 24,00--18,82-- -- 18,2518,75----0 --
18-06-27 25,0013,3017,93-- -- 17,5017,8513,3013,301 22-7
18-06-27 26,0013,5517,05-- -- ----13,5513,5510 22-6
18-06-27 27,00--16,19-- -- 15,6016,10----0 --
18-06-27 28,0012,8015,34-- -- ----12,8012,801 12-5
18-06-27 29,0010,0014,52-- -- 14,0014,4010,009,852 24-7
18-06-27 30,0010,5513,72-- -- ----10,5510,5525 28-7
18-06-27 32,0010,3512,16-- -- ----10,3510,202 30-7
18-06-27 34,007,4010,72-- -- ----7,407,202 22-7
18-06-2712235,009,8010,03-0,32 -3,2% ----10,009,804 15:59
18-06-27 36,008,759,38-- -- ----8,758,754 4-8
18-06-27 38,007,708,14-- -- ----7,707,702 3-8
18-06-27 40,007,007,04-0,04 -0,6% 6,606,957,007,002 5-8
18-06-27 42,005,566,01-- -- 3,50--5,575,5621 3-8
18-06-27 44,004,125,11-- -- 4,835,104,124,121 29-7
18-06-27 45,004,884,71+0,17 +3,6% ----5,004,8820 5-8
18-06-27 46,004,044,34-- -- ----4,044,0221 3-8
18-06-27 48,003,833,69-- -- 3,493,703,833,8341 4-8
18-06-27 50,003,403,15+0,25 +7,9% --3,503,403,401 5-8
18-06-27 55,002,052,14-- -- ----2,052,054 3-8
18-06-27 60,001,321,45-- -- --8,001,321,3250 3-8
18-06-27 70,000,730,68-- -- ----0,730,731 4-8
18-06-273.86480,000,300,36-- -- 0,280,390,300,30100 3-8
18-06-27 90,000,300,18-- -- ----0,300,301 31-3
18-06-27 100,000,390,10-- -- ----0,390,3940 12-3
18-06-27 120,000,070,02-- -- ----0,070,072 31-3
17-12-27 15,0024,4527,46-- -- 26,9527,4524,4524,4513 19-6
17-12-27 18,3541,3524,39+16,96 +69,5% 23,8524,4041,3541,352 16-10
17-12-27 22,9418,1020,35-- -- 19,8020,3018,1018,101 29-7
17-12-27 24,0015,0019,47-- -- ----15,0015,001 22-7
17-12-27 25,0014,6518,64-- -- 18,1018,6014,6514,651 26-6
17-12-27426,0013,8017,83-0,36 -2,0% ----13,8013,804 3-7
17-12-27 27,5312,4016,63-- -- ----12,4012,401 22-7
17-12-27 30,0015,2814,78+0,50 +3,4% ----15,2815,2421 5-8
17-12-27 32,1212,7013,30-- -- 12,8013,1512,7012,702 15-7
17-12-27 36,709,8510,44-- -- 9,8510,4010,009,8510 3-8
17-12-27 40,008,508,66-- -- ----8,508,353 4-8
17-12-27 45,885,206,03-- -- 5,706,105,205,204 31-7
17-12-27 50,005,004,73+0,27 +5,7% ----5,005,001 5-8
17-12-27 55,002,923,54-- -- 3,293,552,922,922 29-7
17-12-27 60,002,652,66-- -- 2,502,702,652,655 4-8
17-12-27 70,001,531,530,00 0,0% ----1,561,532 15:48
17-12-27 80,000,600,90-- -- ----0,600,601 22-7
17-12-2710290,000,580,540,00 0,0% 0,440,640,580,584 15-7
17-12-27 100,000,260,34-- -- ----0,260,262 22-7
17-12-27 120,000,130,15-- -- ----0,130,131 23-6
16-06-28 20,00--23,26-- -- 22,4023,80----0 --
16-06-28 24,00--20,12-- -- 19,1520,50----0 --
16-06-28 26,00--18,60-0,37 -2,0% --------0 --
16-06-28 28,00--17,13-- -- 16,1517,50----0 --
16-06-28 30,00--15,75-- -- 14,7516,15----0 --
16-06-28135,0011,2512,60-- -- 11,7512,9511,2511,251 7-7
16-06-28 40,009,889,94-0,06 -0,6% ----9,889,884 14:44
16-06-28 45,005,257,83-- -- 7,108,155,255,251 23-7
16-06-28 50,005,806,10-- -- 5,506,505,805,801 8-7
16-06-28 55,00--4,83-- -- --------0 --
16-06-28 60,003,153,82-- -- ----3,153,152 13-7
16-06-28 80,001,221,62-- -- 1,30--1,221,2210 28-7
15-12-28 15,0025,0527,90-- -- ----25,0525,0510 19-6
15-12-28 20,0019,9023,80-- -- ----19,9019,9010 27-7
15-12-28 24,0018,7520,73-- -- 19,6521,3518,7518,759 17-6
15-12-28 25,0015,5520,00-- -- ----15,5515,551 23-7
15-12-28 26,0027,0019,27-- -- ----27,0027,001 30-1
15-12-28 28,0022,1017,89-- -- 16,8518,5522,1022,1010 4-2
15-12-2810830,0016,9516,58-0,34 -2,1% 15,5517,2516,9516,952 5-8
15-12-28 35,0010,9513,64-- -- ----10,9510,802 28-7
15-12-28 40,0010,8011,15-- -- --12,0010,8010,8010 4-8
15-12-28 45,006,209,07-- -- 8,209,556,206,2010 24-7
15-12-28 50,007,507,41+0,09 +1,2% 6,607,907,507,501 5-8
15-12-2813255,005,106,08-- -- 5,356,605,105,101 29-7
15-12-28 60,004,905,06-- -- 4,415,454,904,901 4-8
15-12-28 70,002,423,47-- -- 2,913,842,422,422 23-7
15-12-28 80,002,412,50-- -- ----2,412,4110 15-7
15-12-28 90,001,701,81-- -- 1,331,801,701,708 3-8
15-12-28 100,001,701,35-- -- ----1,701,701 2-6
15-12-28 120,000,620,78-- -- 0,441,080,620,606 22-7
15-12-28 150,000,410,33-- -- 0,080,700,410,416 3-8
21-12-29 15,00--28,53-- -- --------0 --
21-12-29 20,0029,7524,70-- -- 23,4025,8529,7529,752 10-3
21-12-29 24,00--21,91-- -- 20,6523,00----0 --
21-12-29 25,0017,5021,26-- -- 20,1022,3517,5017,501 3-7
21-12-29 26,00--20,62-- -- --------0 --
21-12-29 28,0041,1519,43+21,72 +111,8% 18,2020,5041,1541,151 13-11
21-12-29 30,0017,4018,45-- -- ----17,4017,4011 9-7
21-12-29 35,0016,3015,88-- -- ----16,3016,301 15-7
21-12-2953140,0013,4513,58-- -- 12,8014,2513,4513,102 4-8
21-12-29 45,0011,2011,55-- -- ----11,2011,202 3-8
21-12-29 50,008,159,84-- -- ----8,158,1515 28-7
21-12-29 55,006,958,38-- -- ----6,956,6574 24-6
21-12-29 60,005,507,20-- -- ----5,505,502 28-7
21-12-29 70,004,285,41-- -- ----4,294,2814 28-7
21-12-29 80,003,354,17-- -- ----3,383,3514 21-7
21-12-29 90,003,803,25-- -- ----3,803,802 2-6
21-12-29 100,002,302,56-- -- ----2,302,301 20-7
21-12-2925120,001,511,62-0,05 -3,1% 1,072,121,511,513 12-5
21-12-29 150,000,880,84-- -- ----0,880,884 22-7
20-12-30 15,0024,7528,76-- -- 27,6530,5025,0024,7516 22-7
20-12-30 20,0023,5025,23-- -- ----23,5023,502 30-7
20-12-30 24,00--22,74-- -- 21,6524,35----0 --
20-12-30 25,0021,2522,17-- -- 21,0523,7521,2521,253 15-7
20-12-30 26,0020,7521,60-- -- ----20,7520,751 22-5
20-12-30 28,0019,3520,50-- -- 19,3022,0019,3519,351 10-7
20-12-30 30,0016,0019,51-- -- 18,3021,0016,0016,001 24-7
20-12-30 35,0015,9017,19-- -- 15,7518,6015,9015,25311 7-7
20-12-30 40,0014,9014,98-- -- 13,5516,4014,9014,5021 4-8
20-12-30 45,0010,2013,12-- -- ----10,2010,201 22-7
20-12-3020650,0011,5011,64-- -- 10,0012,7511,5011,501 3-8
20-12-30 55,009,0010,29-- -- ----9,009,001 29-7
20-12-3039960,009,209,23-0,30 -3,3% 7,6010,309,209,201 4-8
20-12-309270,006,007,25-- -- 5,908,256,006,001 22-7
20-12-30 80,004,755,86-- -- 4,20--5,004,6019 22-7
20-12-30 90,003,804,81-- -- 3,895,503,803,804 22-6
20-12-30 100,004,003,94-- -- 3,184,554,004,001 17-6
20-12-30 120,002,502,81-- -- 2,063,432,502,502 19-6
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?