Close sub menu
Opties PROSUS (PRX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
PROSUS* 47,9248,455-0,54 -1,1% 47,9547,515306.24109:44

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 6.228 (3.716 Calls, 2.512 Puts)
Totaal open interest bij opening 9.014 (5.057 Calls, 3.957 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 26,00--23,81-- -- 22,1522,50----0 --
20-02-26 28,00--21,81-- -- --------0 --
20-02-26 30,00--19,81-- -- --------0 --
20-02-26 32,00------ -- ---------- --
20-02-26 34,00--15,82-- -- --------0 --
20-02-26 35,00--14,83-- -- --------0 --
20-02-26 36,0013,9513,83-- -- ----14,8013,956 29-1
20-02-26 38,00--11,85-- -- --------0 --
20-02-26 40,009,539,91-0,38 -3,8% ----9,539,531 30-1
20-02-26 42,00--7,90-- -- --------0 --
20-02-26 43,00--6,94-- -- --------0 --
20-02-26 44,005,385,98-0,60 -10,0% ----5,385,3030 30-1
20-02-26 45,005,505,06-- -- ----5,505,501 23-1
20-02-26 46,003,824,15-0,33 -8,0% ----3,823,7920 30-1
20-02-26 47,003,783,32-- -- ----3,783,781 28-1
20-02-26 48,001,592,57-0,98 -38,1% ----2,181,595 30-1
20-02-261049,001,051,91-0,77 -40,3% ----1,501,0515 30-1
20-02-26 50,000,671,36-0,69 -50,7% --3,001,200,66500 30-1
20-02-26 51,000,480,94-0,46 -48,9% 0,430,520,800,47215 30-1
20-02-26 52,000,350,65-0,30 -46,2% --0,550,550,3552 30-1
20-02-26 53,000,250,44-0,19 -43,2% ----0,330,2596 30-1
20-02-26 54,000,150,29-0,14 -48,3% --0,420,210,1524 30-1
20-02-26 55,000,120,19-0,07 -36,8% ----0,150,1263 30-1
20-02-26 56,000,080,13-0,05 -38,5% ----0,100,087 30-1
20-02-26 57,000,130,08-- -- ----0,140,133 29-1
20-02-26 58,000,100,05-- -- ----0,100,107 29-1
20-02-26 59,000,130,03-- -- ----0,130,131 22-1
20-02-26 60,000,040,02-- -- ----0,050,0410 28-1
20-02-26 62,000,070,01-- -- ----0,070,0720 21-1
20-02-26 64,000,260,01-- -- ----0,260,2611 14-1
20-02-261068,000,010,02-0,01 -50,0% ----0,010,013 23-1
20-02-26172,000,170,03+0,14 +466,7% ----0,170,171 26-11
20-02-26 76,00--0,01-- -- --------0 --
20-02-26 80,00--0,01-- -- --------0 --
20-03-26 12,0047,3037,81+9,49 +25,1% 36,2036,5047,3047,304 4-11
20-03-26 14,00--35,82-- -- --------0 --
20-03-26 16,00--33,83-- -- --------0 --
20-03-26 18,00--31,85-- -- --------0 --
20-03-26 20,0038,5529,85+8,70 +29,1% ----38,5538,5530 16-10
20-03-26 22,0039,1527,85+11,30 +40,6% 26,2526,5539,1539,1593 6-11
20-03-26 24,00--25,88-- -- --------0 --
20-03-26 26,00--23,90-- -- --------0 --
20-03-26 28,00--21,90-- -- --------0 --
20-03-26 29,00--20,90-- -- 19,3019,60----0 --
20-03-26 30,00--19,90-- -- 18,3018,60----0 --
20-03-26 32,0028,3617,96+10,40 +57,9% 16,3516,6028,3628,362 30-9
20-03-26 34,0018,9215,96+2,96 +18,5% ----18,9218,921 29-12
20-03-26 35,0022,5014,98+7,52 +50,2% ----22,5022,501 19-9
20-03-26 36,0014,6514,01-- -- ----14,6514,651 23-1
20-03-26 38,0017,2512,04+5,21 +43,3% 10,4510,7017,2517,255 15-9
20-03-26 40,0012,7510,12-- -- ----12,7512,752 19-1
20-03-26 42,0013,058,21-- -- ----13,0513,051 2-1
20-03-26 43,00------ -- --------0 --
20-03-26 44,006,116,43-0,32 -5,0% ----6,116,0821 30-1
20-03-26 45,00--5,57-- -- --------0 --
20-03-26 46,003,754,78-1,03 -21,5% ----4,213,7523 30-1
20-03-26 47,00--4,05-- -- --------0 --
20-03-26 48,002,493,39-0,90 -26,5% ----2,502,484 30-1
20-03-26 49,002,322,79-0,47 -16,8% ----2,402,329 30-1
20-03-26 50,001,532,25-0,72 -32,0% ----1,991,5325 30-1
20-03-26 51,001,241,80-0,56 -31,1% ----1,621,2428 30-1
20-03-26 52,001,061,45-0,39 -26,9% ----1,221,0614 30-1
20-03-26 53,000,831,15-0,32 -27,8% --1,151,020,8357 30-1
20-03-26 54,000,750,90-0,15 -16,7% ----0,800,7456 30-1
20-03-26 55,000,590,71-0,12 -16,9% ----0,610,58120 30-1
20-03-26 56,000,360,56-0,20 -35,7% ----0,520,3661 30-1
20-03-26 57,000,360,43-0,07 -16,3% ----0,360,3618 30-1
20-03-26 58,000,300,35-0,05 -14,3% --2,200,300,3030 30-1
20-03-26 59,000,380,26-- -- ----0,380,372 28-1
20-03-26 60,000,140,22-0,08 -36,4% --1,650,180,1411 30-1
20-03-26 62,000,140,13-- -- --0,600,140,141 26-1
20-03-26 65,000,100,07-- -- ----0,100,1050 23-1
20-03-26 68,000,300,03-- -- ----0,300,3011 14-1
20-03-261.63270,000,050,03-0,01 -33,3% ----0,050,051 22-1
20-03-26 72,000,060,02+0,04 +200,0% ----0,060,061 24-12
20-03-2610875,000,010,02-- -- --0,150,010,011 27-1
20-03-2696680,000,050,01-- -- ----0,050,05200 5-1
20-03-26685,000,370,01+0,36 +3600,0% ----0,370,376 3-11
20-03-261490,00--0,01-- -- --------0 --
20-03-2615100,000,110,01+0,10 +1000,0% ----0,110,115 13-10
20-03-2628110,000,040,01+0,03 +300,0% --0,010,040,042 30-10
17-04-26 24,00--25,98-- -- --------0 --
17-04-26 26,00--24,01-- -- --------0 --
17-04-26 28,00--22,03-- -- 20,4020,65----0 --
17-04-26 30,00--20,06-- -- --------0 --
17-04-26 34,00--16,13-- -- --------0 --
17-04-26 35,00--15,16-- -- --------0 --
17-04-26 36,00--14,18-- -- --------0 --
17-04-26 38,0013,5512,27-- -- ----13,5513,551 28-1
17-04-26 40,00--10,39-- -- --------0 --
17-04-26 42,00--8,59-- -- --------0 --
17-04-26 43,00------ -- --------0 --
17-04-26 44,00--6,90-- -- --------0 --
17-04-26 45,007,196,09-- -- 4,794,987,197,191 22-1
17-04-26 46,00--5,36-- -- --------0 --
17-04-26 47,00--4,65-- -- 3,553,72----0 --
17-04-26 48,003,114,01-0,90 -22,4% ----3,703,115 30-1
17-04-26 49,00--3,42-- -- --------0 --
17-04-26 50,002,172,88-0,71 -24,7% ----2,402,147 30-1
17-04-26 51,001,842,45-0,61 -24,9% ----1,841,8310 30-1
17-04-26 52,001,502,06-0,56 -27,2% 1,471,561,501,503 30-1
17-04-26 53,001,541,72-0,18 -10,5% ----1,631,50535 30-1
17-04-26 54,001,811,44-- -- 1,001,091,811,814 28-1
17-04-26 55,001,211,19-- -- ----1,511,203 29-1
17-04-26 56,001,171,00-- -- ----1,171,1710 28-1
17-04-26 57,001,000,81-- -- ----1,001,001 23-1
17-04-26 58,000,850,68-- -- ----0,850,851 28-1
17-04-26 60,000,640,47-- -- ----0,640,642 28-1
17-04-26 64,000,450,27-- -- ----0,450,4510 20-1
17-04-26 68,00--0,14-- -- --------0 --
17-04-26 72,00--0,07-- -- --------0 --
17-04-26 76,00--0,03-- -- --------0 --
19-06-26 20,0038,9030,05+8,85 +29,5% ----38,9038,9010 18-11
19-06-26 22,00--28,08-- -- --------0 --
19-06-26 24,00--26,11-- -- --------0 --
19-06-26 25,0033,2525,13+8,12 +32,3% ----33,3033,2541 25-9
19-06-26 26,00--24,16-- -- --------0 --
19-06-26 28,0016,4522,21-5,76 -25,9% ----16,4516,452 3-3
19-06-26 30,0024,5020,26+4,24 +20,9% ----24,5024,501 28-11
19-06-26 34,0025,3616,42+8,94 +54,4% ----25,3625,361 20-11
19-06-26 35,0021,9415,47+6,47 +41,8% ----21,9421,941 21-11
19-06-26 36,00--14,52-- -- --------0 --
19-06-26 38,0018,2012,71+5,49 +43,2% ----18,2018,206 24-11
19-06-26 40,0011,8010,93-- -- 9,509,7511,8011,803 29-1
19-06-26 42,0012,449,30+3,14 +33,8% ----12,4412,441 4-9
19-06-26 44,006,707,77-1,07 -13,8% ----7,396,7065 30-1
19-06-26 45,006,807,03-0,23 -3,3% ----6,806,803 30-1
19-06-26 46,006,026,34-0,32 -5,0% ----6,025,8292 30-1
19-06-26 48,004,205,11-0,91 -17,8% ----4,714,208 30-1
19-06-26 50,003,664,04-0,38 -9,4% 3,253,323,663,6634 30-1
19-06-2654252,002,853,16-0,56 -17,7% ----3,002,855 30-1
19-06-26 54,002,282,46-0,18 -7,3% ----2,302,2031 30-1
19-06-26 55,002,272,15-- -- ----2,562,2751 29-1
19-06-26 56,001,691,90-0,21 -11,1% ----1,691,691 30-1
19-06-26 58,001,211,48-0,27 -18,2% ----1,211,211 30-1
19-06-26 60,000,891,11-0,22 -19,8% ----1,000,855 30-1
19-06-26 65,000,640,58-- -- ----0,650,643 26-1
19-06-26 70,000,330,31-- -- ----0,330,331 27-1
19-06-26 75,000,430,17+0,26 +152,9% ----0,430,431 8-12
19-06-26 80,000,160,09-- -- ----0,160,16130 20-1
19-06-26 85,000,080,04-- -- ----0,080,086 22-1
19-06-26 90,000,040,02-- -- ----0,040,0410 28-1
19-06-261100,000,030,01-- -- ----0,030,031 16-1
19-06-2637110,000,020,01+0,01 +100,0% ----0,020,0216 27-11
18-09-26 22,00--28,28-- -- --------0 --
18-09-26 24,00--26,33-- -- --------0 --
18-09-26 26,00--24,39-- -- --------0 --
18-09-26 28,00--22,49-- -- --------0 --
18-09-26 30,0021,2320,59-- -- ----21,2321,231 23-1
18-09-26 35,0019,9015,98-- -- 14,5014,8019,9019,902 16-1
18-09-26 36,00------ -- ---------- --
18-09-26 38,00--13,40-- -- --------0 --
18-09-26 40,0012,4511,80-- -- ----12,4512,452 28-1
18-09-26 42,00--10,25-- -- --------0 --
18-09-26 44,007,758,90-1,15 -12,9% ----8,407,753 30-1
18-09-26 46,007,807,58-- -- ----7,807,801 27-1
18-09-26 48,006,656,43-- -- ----6,656,6557 27-1
18-09-26 50,004,595,39-0,80 -14,8% 4,474,635,004,59125 30-1
18-09-2688952,004,084,48-0,61 -13,6% 3,703,834,084,081 30-1
18-09-26 54,003,833,74-- -- 3,033,183,833,832 29-1
18-09-26 56,002,933,08-0,15 -4,9% 2,482,642,932,936 30-1
18-09-26 58,002,092,56-0,47 -18,4% ----2,362,098 30-1
18-09-26 60,001,692,10-0,41 -19,5% ----1,961,696 30-1
18-09-26 65,001,041,32-0,28 -21,2% ----1,221,045 30-1
18-09-26 70,000,650,83-0,18 -21,7% 0,630,720,650,652 30-1
18-09-26 75,000,480,54-0,06 -11,1% ----0,480,486 30-1
18-09-26 80,000,380,36-- -- ----0,410,384 29-1
18-09-261085,001,040,23-0,04 -17,4% ----1,041,041 21-11
18-09-26 90,000,220,15-- -- ----0,220,2011 29-1
18-09-26 100,000,200,04+0,16 +400,0% ----0,200,2010 12-12
18-09-26 110,000,130,02+0,11 +550,0% ----0,130,132 28-11
18-12-26 18,3535,0031,91+3,09 +9,7% ----35,0035,001 15-12
18-12-26 22,0031,5028,41+3,09 +10,9% ----31,5031,501 13-8
18-12-26 22,9430,9027,51-- -- ----30,9030,901 16-1
18-12-26 24,0035,3026,46+8,84 +33,4% ----35,3035,301 14-10
18-12-26 25,0032,0025,54+6,46 +25,3% ----32,0032,001 21-11
18-12-26 26,0030,5324,59+5,94 +24,2% ----30,5330,5310 26-11
18-12-26 27,5336,9023,17+13,73 +59,3% ----36,9036,901 13-11
18-12-26 30,0022,4020,90-- -- ----22,4022,407 28-1
18-12-26 32,1219,4019,00-- -- ----19,4019,08217 26-1
18-12-26 36,7015,4515,15-- -- ----15,4515,29250 26-1
18-12-26 38,0013,6514,12-0,47 -3,3% ----13,8513,654 30-1
18-12-26 40,0011,9012,64-0,74 -5,9% ----11,9011,901 30-1
18-12-26 42,0010,6011,22-0,62 -5,5% ----10,6010,601 30-1
18-12-26 44,009,959,90-- -- 8,658,909,959,951 26-1
18-12-26 45,889,008,72-- -- ----9,509,002 29-1
18-12-26 48,00--7,56-- -- --------0 --
18-12-26 50,006,106,53-0,43 -6,6% ----6,356,105 30-1
18-12-26 52,005,255,67-0,42 -7,4% ----5,255,205 30-1
18-12-26 54,005,104,87-- -- --------40 28-1
18-12-26 55,003,864,53-0,67 -14,8% ----4,203,8612 30-1
18-12-26 56,004,534,19-- -- ----4,694,535 29-1
18-12-26 58,003,853,58-- -- 2,973,094,053,852 28-1
18-12-26 60,002,603,09-0,49 -15,9% ----2,882,606 30-1
18-12-2642365,001,802,12-0,32 -15,1% ----2,001,8021 30-1
18-12-26 70,001,231,47-0,24 -16,3% ----1,231,231 30-1
18-12-26 80,000,620,74-0,12 -16,2% ----0,650,6223 30-1
18-12-26 90,000,620,39-- -- ----0,620,6210 19-1
18-12-26 100,000,180,21-0,03 -14,3% --1,010,180,184 30-1
18-12-26 120,000,080,05-- -- ----0,080,082 20-1
18-06-27 25,0025,6026,15-0,55 -2,1% ----25,6025,601 30-1
18-06-27 28,00--23,50-- -- --------0 --
18-06-27 30,00--21,79-- -- --------0 --
18-06-27 35,0017,3817,76-0,38 -2,1% ----17,3817,381 30-1
18-06-27 40,0012,9514,21-1,26 -8,9% 12,8013,2012,9512,953 30-1
18-06-27 45,0010,7511,09-0,34 -3,1% ----10,7510,7510 30-1
18-06-27 50,007,958,50-0,55 -6,5% ----8,307,9517 30-1
18-06-27 55,006,006,51-0,51 -7,8% --6,706,106,0031 30-1
18-06-2711260,004,354,89-0,52 -10,6% ----4,534,358 30-1
18-06-27 70,003,102,83+0,27 +9,5% --------800 30-1
18-06-27 80,001,771,70-- -- ----1,831,777 29-1
18-06-27 90,001,201,08-- -- ----1,201,207 29-1
18-06-27 100,000,660,71-0,05 -7,0% ----0,660,6620 30-1
18-06-27 120,000,440,30+0,14 +46,7% ----0,440,441 18-12
17-12-27 15,0037,6535,55+2,10 +5,9% 33,6034,7037,6537,651 8-12
17-12-27 18,3541,3532,53+8,82 +27,1% ----41,3541,352 16-10
17-12-27 22,9437,2028,60+8,60 +30,1% ----37,2037,202 16-10
17-12-27 24,00--27,65-- -- --------0 --
17-12-27 25,0018,0526,80-8,75 -32,6% ----18,0518,054 10-2
17-12-27 26,0022,0425,95-3,91 -15,1% ----22,0422,045 19-2
17-12-27 27,5336,0524,69+11,36 +46,0% ----36,0536,051 29-10
17-12-27 30,0024,4222,71-- -- ----24,4224,421 21-1
17-12-27 32,1221,1521,08-- -- ----21,1521,14145 26-1
17-12-27 36,7017,9717,88-- -- ----17,9717,97142 26-1
17-12-27 40,0015,8515,76-- -- ----15,9015,80180 26-1
17-12-27 45,8814,7012,36+2,34 +18,9% ----14,8014,705 23-12
17-12-27 50,009,9510,39-0,44 -4,2% ----9,959,9510 30-1
17-12-27 55,007,908,33-0,43 -5,2% ----7,907,905 30-1
17-12-27 60,006,256,71-0,46 -6,9% ----6,256,253 30-1
17-12-27 70,004,004,45-0,45 -10,1% ----4,004,001 30-1
17-12-27 80,003,273,00-- -- ----3,273,271 23-1
17-12-27 90,005,902,09+3,81 +182,3% ----5,905,9010 27-10
17-12-27 100,001,571,50-- -- ----1,571,571 26-1
17-12-27 120,000,940,73-- -- ----0,940,941 21-1
15-12-28 15,0032,4036,49-4,09 -11,2% ----32,4032,401 19-6
15-12-28 20,0040,9032,27+8,63 +26,7% ----40,9040,901 19-11
15-12-28 24,0026,0029,13-3,13 -10,7% ----26,0026,001 14-5
15-12-28 25,0030,9928,38+2,61 +9,2% ----31,4530,99142 31-12
15-12-28 26,0027,0027,61-0,61 -2,2% ----27,0027,001 30-1
15-12-28 28,0036,1026,17+9,93 +37,9% ----36,1036,102 17-11
15-12-28 30,0028,0024,77+3,23 +13,0% ----28,0028,003 1-12
15-12-28 35,0022,2521,57-- -- ----22,2522,251 28-1
15-12-28 40,0017,8518,67-0,82 -4,4% ----18,1517,854 30-1
15-12-28 45,0019,9816,07+3,91 +24,3% ----19,9819,981 16-9
15-12-2815050,0013,0013,83-1,00 -7,2% 12,2013,4513,4013,002 30-1
15-12-28 55,0011,4011,96-0,56 -4,7% ----11,4011,401 30-1
15-12-288660,0010,3510,32-0,80 -7,8% ----10,3510,355 29-1
15-12-28 70,007,987,88-- -- ----7,987,981 28-1
15-12-28 80,006,306,11-- -- --7,206,306,302 23-1
15-12-28 90,004,494,82-0,33 -6,8% ----4,564,4941 30-1
15-12-28 100,003,653,86-0,21 -5,4% ----3,653,651 30-1
15-12-28 120,002,802,61-- -- ----2,802,6720 23-1
15-12-28 150,001,501,57-0,07 -4,5% ----1,501,505 30-1
21-12-29 20,0034,0033,40-- -- ----34,0034,003 23-1
21-12-29 25,0041,5029,89+11,61 +38,8% ----41,5041,501 27-10
21-12-29 28,0041,1527,92+13,23 +47,4% ----41,1541,151 13-11
21-12-29 30,0027,6227,20-- -- ----27,6227,6210 20-1
21-12-29 35,0024,7423,79-- -- ----24,7424,7420 22-1
21-12-29 40,0022,0121,19-- -- ----22,0122,0120 20-1
21-12-29 45,0019,3518,84-- -- ----19,3519,351 29-1
21-12-29 50,0017,2516,80-- -- ----17,2517,251 29-1
21-12-29 55,0017,6015,03-- -- ----17,6017,601 16-1
21-12-29 60,0013,0013,48-0,48 -3,6% --20,0013,0013,001 30-1
21-12-29 70,0010,3010,96-0,66 -6,0% --20,0010,6010,3050 30-1
21-12-29 80,008,359,05-0,70 -7,7% ----8,758,3585 30-1
21-12-29 90,007,107,60-0,50 -6,6% ----7,107,1010 30-1
21-12-29 100,006,406,41-- -- 5,409,506,406,401 26-1
21-12-29 120,004,454,53-0,08 -1,8% 4,0213,254,454,451 30-1
21-12-29 150,003,082,92-- -- 2,313,203,083,0810 27-1
20-12-30 20,0033,2534,16-0,91 -2,7% ----33,2533,2510 30-1
20-12-30 25,0033,1531,05-- -- ----33,1533,151 20-1
20-12-30 30,0029,2528,23-- -- ----29,2529,255 28-1
20-12-30 35,0026,5725,56-- -- 23,2025,2026,5726,5720 22-1
20-12-30 40,0024,1523,16-- -- 20,8522,8524,1524,151 21-1
20-12-30 45,00--20,98-- -- --------0 --
20-12-30 50,0018,5519,06-0,51 -2,7% --20,5018,5518,551 30-1
20-12-30 55,0017,5017,34-- -- ----17,5017,501 26-1
20-12-30 60,0014,6515,87-1,22 -7,7% ----14,6514,6510 30-1
20-12-30 70,0012,7513,43-0,68 -5,1% ----12,9012,7512 30-1
20-12-301280,0010,7511,46-1,02 -8,9% ----10,7510,7510 30-1
20-12-30 90,0011,609,92-- -- ----11,6011,601 15-1
20-12-30 100,008,008,62-0,62 -7,2% ----8,008,001 30-1
20-12-305120,006,356,65-0,70 -10,5% ----6,356,355 30-1
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?