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* 34,81535,52-0,71 -2,0% 35,87534,8152.860.45917:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-10-2026)
Totaal volume 3.616 (2.544 Calls, 1.072 Puts)
Totaal open interest bij opening 25.285 (10.671 Calls, 14.614 Puts)
Call / Put ratio 2,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-26 18,00--17,54-- -- --------0 --
16-10-26 20,0016,6015,55-- -- ----16,6016,602 23-9
16-10-26 22,00--13,55-- -- --------0 --
16-10-26 24,00--11,55-- -- --------0 --
16-10-26 25,00--10,55-- -- --------0 --
16-10-26 26,00--9,55-- -- --------0 --
16-10-26 27,008,858,55-- -- ----8,858,854 23-9
16-10-26 28,00--7,56-- -- --------0 --
16-10-26 29,00--6,57-- -- --------0 --
16-10-26 29,50--6,08-- -- --------0 --
16-10-26230,005,705,59-0,70 -12,5% --------1 21-9
16-10-26 31,004,334,63-0,30 -6,5% ----4,334,331 09:42
16-10-26 31,50------ -- ---------- --
16-10-26 32,004,213,70+0,51 +13,8% ----4,214,211 17:25
16-10-26 32,50------ -- ---------- --
16-10-26 33,002,282,80-0,52 -18,6% ----2,282,2830 17:14
16-10-26 33,50------ -- ---------- --
16-10-26 34,001,681,97-0,29 -14,7% ----1,881,6811 16:21
16-10-26 34,50------ -- ---------- --
16-10-26 35,000,981,31-0,33 -25,2% ----1,230,9837 17:02
16-10-26 35,50------ -- ---------- --
16-10-26 36,000,580,81-0,23 -28,4% ----0,910,5767 17:03
16-10-26 36,50------ -- ---------- --
16-10-26 37,000,350,48-0,13 -27,1% 0,18--0,520,35126 16:48
16-10-26 37,50------ -- ---------- --
16-10-26 38,000,200,28-0,08 -28,6% ----0,310,1865 17:06
16-10-2667139,000,110,18-0,08 -44,4% 0,060,370,190,1111 16:08
16-10-26 40,000,070,12-0,05 -41,7% --0,350,100,07434 17:20
16-10-26 41,000,050,08-0,03 -37,5% ----0,060,0542 17:00
16-10-2633642,000,060,04-0,01 -25,0% --0,390,070,0616 29-9
16-10-26 43,000,060,02-- -- --------3 25-9
16-10-26 44,000,090,01-- -- --------1 23-9
16-10-26 45,000,020,01+0,01 +100,0% ----0,020,021 30-9
16-10-26 46,000,050,01-- -- ----0,050,055 16-9
16-10-26 47,000,070,01-- -- --0,110,070,072 15-9
16-10-26 48,000,190,03-- -- ----0,190,192 31-8
16-10-26 50,000,030,01-- -- ----0,030,032 8-9
16-10-26 52,000,440,01-- -- --------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 18,0017,5317,57-- -- ----17,5317,531 17-9
20-11-26 20,00--15,58-- -- --------0 --
20-11-26 22,00--13,59-- -- --------0 --
20-11-26 24,00--11,61-- -- --------0 --
20-11-26 25,00--10,63-- -- --------0 --
20-11-26 26,00--9,65-- -- --------0 --
20-11-26 27,00--8,68-- -- --------0 --
20-11-26 28,00--7,72-- -- --------0 --
20-11-26 29,00--6,78-- -- --------0 --
20-11-26 29,50--6,32-- -- --------0 --
20-11-26 30,005,755,87-- -- ----5,755,751 30-9
20-11-26 31,005,805,01-- -- ----5,805,801 28-9
20-11-26 32,003,894,19-0,30 -7,2% ----3,953,8931 17:29
20-11-26 33,003,063,44-0,38 -11,0% ----3,063,061 09:45
20-11-26 34,002,332,77-0,44 -15,9% ----2,332,333 17:04
20-11-26 35,001,822,15-0,33 -15,3% --5,002,101,826 16:36
20-11-26 36,001,401,67-0,27 -16,2% ----1,701,40622 17:26
20-11-26 37,001,031,23-0,20 -16,3% ----1,301,03148 16:31
20-11-26 38,000,950,94-- -- ----0,950,9210 30-9
20-11-26 39,000,730,73-- -- ----0,730,7333 30-9
20-11-26 40,000,540,56-0,02 -3,6% --0,900,540,523 12:31
20-11-26 41,000,430,43-- -- ----0,430,4314 30-9
20-11-26 42,000,300,34-0,04 -11,8% ----0,300,3014 09:56
20-11-26 43,000,610,26-- -- ----0,610,612 22-9
20-11-26 44,000,180,20-0,02 -10,0% ----0,180,1819 15:45
20-11-26 46,000,100,12-0,02 -16,7% ----0,110,1035 16:41
20-11-26 48,000,430,08-- -- --------1 23-9
20-11-26 50,00--0,03-- -- --0,60----0 --
20-11-26 52,000,050,01-- -- ----0,050,052 21-9
18-12-26216,0023,3019,56-0,70 -3,6% ----23,3023,204 14-5
18-12-26 18,3521,0517,22-- -- ----21,0521,0520 7-7
18-12-26 20,00--15,58-- -- --------0 --
18-12-26 22,0031,5013,61-- -- ----31,5031,501 13-8
18-12-26 22,9420,2012,68-- -- ----20,2020,2010 17-2
18-12-26 24,0018,2511,64-- -- ----18,2518,2520 5-8
18-12-261425,0013,5010,67-0,68 -6,4% ----13,5013,501 12-8
18-12-26 26,0011,459,72-- -- ----11,5011,455 18-8
18-12-26 27,0010,658,78-- -- ----10,6510,651 23-7
18-12-26 27,539,188,28-- -- ----9,189,181 8-9
18-12-26 28,0010,537,86-- -- ----10,5310,533 21-8
18-12-26 29,00--6,97-- -- --------0 --
18-12-26 29,50--6,54-- -- --------0 --
18-12-26 30,005,556,11-0,56 -9,2% ----5,555,551 17:14
18-12-26 31,00--5,31-- -- --------0 --
18-12-26 32,123,954,48-0,53 -11,8% ----4,553,957 16:31
18-12-26 33,00--3,88-- -- --------0 --
18-12-26 34,003,373,20-- -- ----3,373,3710 25-9
18-12-26 35,002,292,65-0,36 -13,6% ----2,292,291 16:58
18-12-26 36,001,882,17-0,29 -13,4% ----1,881,8811 16:26
18-12-26 36,701,801,88-0,08 -4,3% ----1,801,803 17:18
18-12-2690138,001,351,39-0,20 -14,4% ----1,401,3419 15:48
18-12-26 39,001,091,13-0,04 -3,5% ----1,091,091 15:46
18-12-26 40,000,790,92-0,13 -14,1% 0,10--0,940,7945 17:12
18-12-26 41,000,760,74-- -- ----0,780,7655 30-9
18-12-26 42,000,570,60-0,03 -5,0% ----0,630,5717 16:19
18-12-26 43,00--0,49-- -- --------0 --
18-12-26 44,000,410,40+0,01 +2,5% ----0,410,4120 16:44
18-12-26 45,880,220,29-0,07 -24,1% ----0,270,2230 16:42
18-12-26 48,000,200,19-- -- ----0,200,205 30-9
18-12-26 50,000,170,13+0,04 +30,8% --0,50----4 11:05
18-12-26 52,000,250,09-- -- --1,02----17 21-9
18-12-26 54,000,090,07-- -- ----0,090,091 23-9
18-12-26 55,000,100,05-- -- ----0,100,101 11-9
18-12-2635256,000,080,04-0,02 -50,0% ----0,080,0814 23-9
18-12-26 58,000,040,03-- -- ----0,040,042 29-9
18-12-26 60,000,020,020,00 0,0% ----0,020,022 15:26
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% --0,080,020,021 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 16,0022,1519,60-- -- ----22,1522,151 13-8
19-03-27 18,00--17,65-- -- --------0 --
19-03-27 20,0018,6515,75-- -- ----18,6518,654 21-8
19-03-27 22,00--13,85-- -- --------0 --
19-03-27 24,0018,9011,99-- -- ----18,9018,9020 7-8
19-03-274226,0012,6010,19-0,68 -6,7% ----12,6012,601 22-9
19-03-27 27,0012,109,33-- -- ----12,1012,101 21-8
19-03-27 28,0010,278,49-- -- ----10,2710,272 22-9
19-03-27 29,008,007,69-- -- ----8,008,002 29-9
19-03-27 30,006,906,92-0,02 -0,3% ----6,906,901 12:36
19-03-277632,006,005,53-0,52 -9,4% ----6,006,003 28-9
19-03-27 34,003,884,31-0,43 -10,0% ----4,153,8816 16:35
19-03-27 36,002,993,27-0,28 -8,6% ----3,362,97102 16:37
19-03-27 38,002,202,45-0,25 -10,2% --3,752,302,2019 16:27
19-03-27 40,001,691,86-0,17 -9,1% --4,001,901,6945 16:31
19-03-271.02342,001,271,41-0,15 -10,6% ----1,411,27102 16:31
19-03-27 44,001,061,08-0,02 -1,9% ----1,071,0622 15:34
19-03-27 46,000,730,82-0,09 -11,0% ----0,730,7350 16:48
19-03-27 48,000,580,63-0,05 -7,9% ----0,580,581 16:02
19-03-27 50,000,500,49+0,01 +2,0% --1,620,500,501 14:11
19-03-2734452,000,600,37-0,05 -13,5% ----0,600,60106 22-9
19-03-27 55,000,420,26-- -- ----0,420,422 22-9
19-03-27 60,000,170,14-- -- --0,60----1 28-9
19-03-27 70,000,050,02-- -- ----0,050,051 23-9
18-06-27 16,00--19,79-- -- --------0 --
18-06-27 18,00--17,90-- -- --------0 --
18-06-27 20,00--16,03-- -- --------0 --
18-06-27 22,00--14,21-- -- --------0 --
18-06-27 24,0014,3012,43-- -- ----14,3014,253 24-8
18-06-27825,0013,3011,58-0,66 -5,7% ----13,3013,301 22-7
18-06-27 26,0012,7510,75-- -- ----12,7512,751 24-8
18-06-27 27,0010,409,95-- -- ----10,4010,401 29-9
18-06-27 28,009,239,17-- -- ----9,239,232 25-9
18-06-27 29,008,008,44-0,44 -5,2% ----8,008,003 16:24
18-06-27 30,007,507,73-0,23 -3,0% ----7,507,406 15:49
18-06-27 32,006,956,42-- -- ----6,956,857 28-9
18-06-27 34,004,905,29-0,39 -7,4% ----4,904,8516 17:03
18-06-27 35,004,874,78-- -- ----4,874,802 25-9
18-06-27 36,004,194,26-0,07 -1,6% ----4,354,1923 15:40
18-06-2741038,003,153,40-0,32 -9,4% ----3,303,1513 17:02
18-06-27 40,002,502,74-0,24 -8,8% ----2,502,5012 17:18
18-06-27 42,002,162,22-0,06 -2,7% ----2,162,164 09:30
18-06-27 44,002,681,81-- -- --4,002,682,6510 22-9
18-06-27 45,001,631,62-- -- ----1,651,636 30-9
18-06-27 46,001,501,46+0,04 +2,7% ----1,501,504 14:17
18-06-2715348,001,171,21-0,12 -9,9% --1,311,171,171 15:46
18-06-27 50,001,010,98-- -- --1,351,011,008 30-9
18-06-27 55,000,600,64-0,04 -6,3% ----0,600,60200 15:48
18-06-27 60,000,420,38-- -- ----0,420,422 30-9
18-06-27 70,000,180,16-- -- ----0,180,184 30-9
18-06-27 80,000,110,04-- -- --------1 11-9
18-06-27 90,000,300,01-- -- ----0,300,301 31-3
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 16,00--19,89-- -- --------0 --
17-09-27 18,00--18,02-- -- --------0 --
17-09-27 20,00--16,34-- -- --------0 --
17-09-27 22,00--14,58-- -- --------0 --
17-09-27 24,00--12,89-- -- --------0 --
17-09-27 26,00--11,29-- -- --------0 --
17-09-27 27,00--10,53-- -- --------0 --
17-09-27 28,009,359,81-0,46 -4,7% ----9,359,353 16:25
17-09-27 29,008,809,11-0,58 -6,4% ----8,808,801 16:20
17-09-27 30,009,008,44-- -- 7,00--9,009,005 28-9
17-09-27 32,00--7,21-- -- --------0 --
17-09-27 34,006,356,11-- -- ----6,356,353 25-9
17-09-27 36,005,105,11-- -- ----5,105,1010 30-9
17-09-27938,004,154,23-0,39 -9,2% ----4,154,152 10:11
17-09-27 40,003,803,55-- -- --5,003,803,802 25-9
17-09-27 42,00--2,97-- -- --------0 --
17-09-27 44,00--2,48-- -- --------0 --
17-09-27 46,00--2,10-- -- --------0 --
17-09-27 50,002,101,51-- -- ----2,102,102 22-9
17-09-27 55,001,500,95-- -- ----1,501,501 22-9
17-09-27 60,00--0,59-- -- --------0 --
17-12-2715915,0022,5021,03-0,69 -3,3% ----22,5022,501 23-9
17-12-27 18,3541,3518,00+23,35 +129,7% ----41,3541,352 16-10
17-12-27 22,9418,1014,09-- -- ----18,1018,101 29-7
17-12-27 24,0013,8513,24-- -- ----13,8513,851 9-9
17-12-27 25,0014,3012,46-- -- --------5 30-9
17-12-27 26,0016,7511,73-- -- ----16,7516,751 6-8
17-12-27 27,5310,5010,62-- -- ----10,5010,505 30-9
17-12-27 30,009,508,99-- -- ----9,909,502 23-9
17-12-27 32,128,357,73-- -- ----8,358,3520 28-9
17-12-27 36,705,255,44-0,19 -3,5% ----5,255,255 16:00
17-12-27 40,004,604,25-- -- --6,00----5 30-9
17-12-27 45,882,882,70-- -- --2,862,882,8813 30-9
17-12-27 50,002,802,00-- -- --------2 30-9
17-12-27 55,001,401,400,00 0,0% ----1,401,402 11:14
17-12-27 60,001,001,01-- -- ----1,001,0010 30-9
17-12-27 70,000,850,53-- -- --------1 30-9
17-12-27 80,000,470,28-- -- ----0,470,474 2-9
17-12-27 90,000,220,15-- -- ----0,220,225 8-9
17-12-27121100,000,260,09-0,01 -11,1% ----0,260,262 22-7
17-12-27 120,000,130,02-- -- ----0,130,131 23-6
16-06-28 20,00--17,11-- -- --------0 --
16-06-28124,00--14,04-0,61 -4,3% --------1 21-9
16-06-28 26,0012,6012,63-- -- ----12,6012,601 30-9
16-06-28 28,0011,8011,33-- -- ----11,8011,801 29-9
16-06-281130,0010,5010,11-0,54 -5,3% ----10,5010,501 16-9
16-06-28 35,007,757,49+0,26 +3,5% --22,007,807,751 13:35
16-06-28 40,005,455,52-0,07 -1,3% ----5,455,451 15:39
16-06-282745,004,154,09-0,33 -8,1% ----4,154,151 29-9
16-06-28 50,005,803,03-- -- ----5,805,801 8-7
16-06-28 55,00--2,31-- -- --------0 --
16-06-28 60,001,851,77-- -- --------10 30-9
16-06-28 80,000,750,65-- -- ----0,750,7510 28-9
15-12-28 15,0022,0021,55-- -- ----22,0022,001 18-9
15-12-28 20,0017,4017,62-0,22 -1,2% ----18,0017,402 16:21
15-12-28 24,0018,7514,75-- -- ----18,7518,759 17-6
15-12-28 25,0015,5514,10-- -- --------14 21-9
15-12-28 26,0014,3013,44-- -- ----14,3014,304 9-9
15-12-28 28,0022,1012,23-- -- ----22,1022,1010 4-2
15-12-2811030,0011,5011,04-0,46 -4,2% --------2 28-9
15-12-28 35,008,708,59-- -- ----8,708,701 30-9
15-12-28 40,006,756,63-- -- 4,00--6,956,754 30-9
15-12-28 45,006,005,13-- -- ----6,006,001 23-9
15-12-28 50,004,244,05-- -- ----4,244,244 25-9
15-12-2816055,003,503,22-0,22 -6,8% ----3,503,501 23-9
15-12-2842260,002,502,57-0,17 -6,6% ----2,502,505 16:22
15-12-28 70,002,201,69-- -- ----2,202,202 22-9
15-12-28 80,001,221,13-- -- ----1,221,221 11-9
15-12-28 90,001,500,78-- -- ----1,501,5018 12-8
15-12-28 100,000,900,55-- -- ----0,900,904 3-9
15-12-28 120,000,400,24-- -- ----0,400,408 9-9
15-12-28 150,000,410,08-- -- ----0,410,416 3-8
21-12-29 15,0023,4022,32-- -- ----23,4023,401 8-9
21-12-29 20,0020,0018,73-- -- ----20,0020,002 15-9
21-12-29 24,0018,1016,17-- -- ----18,1018,1040 4-9
21-12-29 25,0017,5015,58-- -- ----17,5017,501 3-7
21-12-29 26,00--15,01-- -- --------0 --
21-12-29 28,0041,1513,90+27,25 +196,0% ----41,1541,151 13-11
21-12-29 30,0014,3512,90-- -- ----14,3514,351 7-9
21-12-29 35,0010,7010,64-- -- --16,8510,7010,7020 30-9
21-12-29 40,008,808,76-- -- ----8,808,801 30-9
21-12-29 45,0011,207,28-- -- ----11,2011,202 3-8
21-12-29 50,005,906,06-0,16 -2,6% ----5,905,904 16:34
21-12-29 55,006,225,09-- -- ----6,226,221 13-8
21-12-29 60,004,704,30-- -- ----4,704,702 28-9
21-12-29 70,003,203,15-- -- ----3,203,202 30-9
21-12-29 80,002,642,37-- -- ----2,642,6125 30-9
21-12-2962190,001,921,82-0,10 -5,5% ----1,921,925 24-9
21-12-29 100,001,701,36-- -- ----1,701,701 8-9
21-12-29 120,001,510,80-- -- --4,501,511,513 12-5
21-12-29 150,000,750,38-- -- ----0,750,754 13-8
20-12-30 15,0025,6523,01-- -- ----25,6525,651 26-8
20-12-30 20,0020,2519,72-- -- ----20,2520,154 18-9
20-12-30 24,0019,9017,39-- -- ----19,9019,804 26-8
20-12-30 25,0017,2016,86-- -- ----17,2017,201 17-9
20-12-30 26,0020,7516,33-- -- ----20,7520,751 22-5
20-12-30 28,0019,3515,34-- -- ----19,3519,351 10-7
20-12-30 30,0014,8514,37-- -- ----14,8514,851 23-9
20-12-30 35,0012,9312,28-- -- ----12,9312,931 16-9
20-12-30 40,0010,4010,49-0,09 -0,9% ----10,4010,402 11:47
20-12-30 45,009,159,04-- -- ----9,259,1520 18-9
20-12-30 50,007,707,81-0,11 -1,4% ----7,707,703 16:10
20-12-301.04555,006,606,79-0,31 -4,6% ----6,606,604 16:26
20-12-3066960,006,305,94-0,30 -5,1% 4,506,606,306,301 28-9
20-12-30 70,005,004,59-- -- 3,33--5,005,001 28-9
20-12-30 80,004,203,63-- -- 2,6010,10----7 17-9
20-12-30 90,003,802,93-- -- 2,009,703,803,804 22-6
20-12-30 100,002,502,41-- -- ----2,502,501 10-9
20-12-30 120,001,801,67-- -- ----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?